Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	34.980	35.230	34.270	34.490	32.373	3,191,500
2025-05-09	34.600	34.885	34.450	34.770	32.636	1,809,900
2025-05-08	35.020	35.020	34.420	34.570	32.448	2,970,900
2025-05-07	34.940	35.250	34.850	34.900	32.758	2,519,200
2025-05-06	34.970	35.130	34.700	34.900	32.758	1,559,300
2025-05-05	35.360	35.460	34.860	34.990	32.842	1,822,100
2025-05-02	35.620	35.799	35.190	35.470	33.293	3,434,600
2025-05-01	34.810	35.530	34.060	35.110	32.955	4,345,400
2025-04-30	33.710	34.320	33.125	34.190	32.091	3,267,900
2025-04-29	33.830	34.010	33.520	33.650	31.584	2,837,500
2025-04-28	33.680	34.070	33.650	34.010	31.922	1,988,700
2025-04-25	33.970	33.970	33.590	33.780	31.706	2,283,500
2025-04-24	33.900	34.140	33.660	33.870	31.791	2,393,000
2025-04-23	34.120	34.320	33.600	33.950	31.866	3,709,800
2025-04-22	33.760	34.200	33.720	34.050	31.960	2,336,900
2025-04-21	33.430	33.650	32.900	33.400	31.350	2,072,200
2025-04-17	33.120	34.010	33.030	33.620	31.556	2,561,800
2025-04-16	32.970	33.480	32.860	33.040	31.012	3,198,100
2025-04-15	32.870	33.070	32.590	32.970	30.946	4,998,800
2025-04-14	32.250	32.880	32.250	32.700	30.693	3,485,500
2025-04-11	31.550	32.180	30.830	32.120	30.148	3,768,200
2025-04-10	31.950	32.450	30.780	31.640	29.698	3,461,700
2025-04-09	29.910	32.370	29.370	32.270	30.289	5,029,400
2025-04-08	31.960	32.160	30.100	30.530	28.656	3,600,600
2025-04-07	32.665	32.940	30.960	31.440	29.510	5,098,400
2025-04-04	33.780	34.130	32.440	32.540	30.543	4,671,900
2025-04-03	34.350	34.720	33.875	33.990	31.904	2,766,900
2025-04-02	34.590	34.810	34.340	34.630	32.504	3,360,500
2025-04-01	34.820	34.885	34.220	34.550	32.429	2,798,400
2025-03-31	34.630	35.100	34.480	34.850	32.711	5,228,100
2025-03-28	34.390	34.550	34.040	34.470	32.354	2,924,300
2025-03-27	34.110	34.720	34.060	34.160	32.063	2,453,400
2025-03-26	34.210	34.410	34.060	34.370	31.988	2,000,000
2025-03-25	34.270	34.527	33.910	34.070	31.709	2,953,500
2025-03-24	34.090	34.380	33.905	34.240	31.867	3,289,800
2025-03-21	34.070	34.400	33.805	33.870	31.523	5,621,900
2025-03-20	34.000	34.220	33.640	34.040	31.681	3,201,300
2025-03-19	33.890	34.110	33.590	33.850	31.504	2,327,600
2025-03-18	33.850	34.130	33.660	34.040	31.681	3,400,900
2025-03-17	33.410	34.060	33.240	33.810	31.467	2,299,600
2025-03-14	33.150	33.510	32.800	33.480	31.160	2,861,400
2025-03-13	33.190	33.455	32.805	32.890	30.611	3,393,400
2025-03-12	33.710	33.970	33.020	33.100	30.806	2,246,900
2025-03-11	34.440	34.510	33.475	33.880	31.532	3,699,900
2025-03-10	34.160	34.955	34.095	34.260	31.886	4,225,500
2025-03-07	33.820	34.600	33.760	34.190	31.821	3,736,400
2025-03-06	33.760	34.045	33.270	33.790	31.448	3,672,200
2025-03-05	33.590	34.170	33.510	34.070	31.709	3,295,800
2025-03-04	34.560	34.710	33.860	33.890	31.541	3,502,200
2025-03-03	33.990	34.530	33.760	34.370	31.988	3,309,100
2025-02-28	33.500	34.685	33.500	34.010	31.653	6,897,500
2025-02-27	31.640	33.540	30.820	33.320	31.011	6,304,500
2025-02-26	32.015	32.180	31.535	31.570	29.382	2,840,700
2025-02-25	31.800	32.380	31.800	32.100	29.875	2,969,700
2025-02-24	31.940	32.100	31.747	31.780	29.578	2,091,500
2025-02-21	32.200	32.300	31.495	31.890	29.680	3,260,600
2025-02-20	31.730	32.310	31.700	32.240	30.006	1,836,300
2025-02-19	31.780	31.975	31.605	31.750	29.550	2,231,000
2025-02-18	31.410	31.920	31.315	31.900	29.689	2,510,500
2025-02-14	31.960	32.100	31.420	31.430	29.252	2,332,400

← NewerPage 7 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.