Invitation Homes Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	30.400	30.480	30.145	30.220	28.617	2,773,200
2025-08-06	30.480	30.580	30.010	30.260	28.655	4,426,000
2025-08-05	30.280	30.790	30.250	30.460	28.844	3,911,900
2025-08-04	30.310	30.540	30.130	30.190	28.588	5,081,300
2025-08-01	31.080	31.080	30.070	30.340	28.730	5,313,000
2025-07-31	29.980	31.215	29.855	30.650	29.024	7,070,800
2025-07-30	31.960	31.960	31.135	31.380	29.715	5,228,200
2025-07-29	31.300	32.045	31.155	32.000	30.302	4,527,300
2025-07-28	31.810	31.875	31.200	31.220	29.564	3,722,400
2025-07-25	32.100	32.270	31.800	31.910	30.217	3,960,000
2025-07-24	32.330	32.450	32.105	32.120	30.416	2,923,800
2025-07-23	32.580	32.670	32.285	32.480	30.757	2,216,100
2025-07-22	32.110	32.630	32.065	32.600	30.870	2,943,900
2025-07-21	32.260	32.540	32.035	32.060	30.359	2,362,700
2025-07-18	32.280	32.495	32.135	32.240	30.530	2,459,000
2025-07-17	32.230	32.365	32.065	32.260	30.549	3,141,300
2025-07-16	31.910	32.230	31.835	32.210	30.501	3,364,800
2025-07-15	32.250	32.360	31.725	31.860	30.170	4,100,700
2025-07-14	32.350	32.580	32.220	32.310	30.596	2,457,200
2025-07-11	32.010	32.525	32.010	32.350	30.634	2,394,800
2025-07-10	32.180	32.605	32.150	32.380	30.662	2,555,000
2025-07-09	32.260	32.470	32.140	32.270	30.558	2,603,000
2025-07-08	32.090	32.440	32.010	32.230	30.520	2,761,000
2025-07-07	32.630	32.810	32.155	32.310	30.596	2,968,300
2025-07-03	32.520	32.710	32.331	32.620	30.889	1,808,200
2025-07-02	32.710	32.860	32.020	32.510	30.785	3,609,200
2025-07-01	32.850	33.210	32.640	32.780	31.041	4,900,500
2025-06-30	32.590	32.825	32.175	32.800	31.060	4,107,600
2025-06-27	33.000	33.070	32.560	32.720	30.984	4,362,000
2025-06-26	32.840	32.960	32.610	32.920	31.174	3,407,800
2025-06-25	33.600	33.940	32.930	32.960	30.937	5,981,200
2025-06-24	34.130	34.170	33.815	33.830	31.753	4,045,700
2025-06-23	33.750	34.190	33.580	34.020	31.932	2,971,100
2025-06-20	33.770	34.130	33.630	33.730	31.660	5,272,400
2025-06-18	33.610	33.980	33.520	33.750	31.678	3,471,200
2025-06-17	33.430	33.605	33.240	33.530	31.472	3,580,400
2025-06-16	33.570	33.760	33.270	33.380	31.331	2,430,600
2025-06-13	33.730	34.250	33.320	33.540	31.481	3,574,600
2025-06-12	33.320	33.750	33.100	33.730	31.660	2,963,400
2025-06-11	33.660	33.745	33.115	33.320	31.275	2,209,900
2025-06-10	33.320	33.625	33.170	33.620	31.556	2,714,400
2025-06-09	33.110	33.430	32.855	33.190	31.153	3,287,300
2025-06-06	33.340	33.450	32.820	33.190	31.153	3,987,900
2025-06-05	33.230	33.330	32.860	32.940	30.918	2,851,100
2025-06-04	33.240	33.460	33.020	33.240	31.200	3,168,400
2025-06-03	33.500	33.660	33.010	33.450	31.397	3,892,700
2025-06-02	33.540	33.695	33.070	33.670	31.603	2,782,500
2025-05-30	33.330	33.760	33.220	33.700	31.631	6,013,600
2025-05-29	33.200	33.510	32.935	33.500	31.444	4,070,600
2025-05-28	33.380	33.430	33.038	33.200	31.162	4,173,600
2025-05-27	33.170	33.455	33.000	33.380	31.331	4,678,500
2025-05-23	33.100	33.220	32.730	33.010	30.984	2,680,100
2025-05-22	33.650	33.680	32.970	33.100	31.068	3,404,800
2025-05-21	34.300	34.310	33.540	33.580	31.519	2,504,900
2025-05-20	34.280	34.440	34.200	34.320	32.213	2,237,000
2025-05-19	34.180	34.580	34.000	34.400	32.288	2,091,300
2025-05-16	34.080	34.490	33.970	34.420	32.307	7,336,300
2025-05-15	33.580	34.030	33.490	34.030	31.941	2,477,200
2025-05-14	33.520	33.700	33.195	33.470	31.415	3,343,800
2025-05-13	34.450	34.480	33.620	33.730	31.660	3,457,200

← NewerPage 6 of 41 · 2,442 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.3000 USD
2026-06-25	0.3000 USD
2026-03-26	0.3000 USD
2025-12-23	0.3000 USD
2025-09-25	0.2900 USD
2025-06-26	0.2900 USD
2025-03-27	0.2900 USD
2024-12-26	0.2900 USD
2024-09-26	0.2800 USD
2024-06-27	0.2800 USD
2024-03-27	0.2800 USD
2023-12-26	0.2800 USD
2023-11-06	0.2600 USD
2023-08-07	0.2600 USD
2023-05-09	0.2600 USD
2023-02-13	0.2600 USD
2022-11-07	0.2200 USD
2022-08-08	0.2200 USD
2022-05-09	0.2200 USD
2022-02-11	0.2200 USD
2021-11-08	0.1700 USD
2021-08-09	0.1700 USD
2021-05-10	0.1700 USD
2021-02-09	0.1700 USD
2020-11-09	0.1500 USD
2020-08-11	0.1500 USD
2020-05-12	0.1500 USD
2020-02-11	0.1500 USD
2019-11-12	0.1300 USD
2019-08-14	0.1300 USD
2019-05-14	0.1300 USD
2019-02-12	0.1300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.