Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	31.550	32.010	31.510	31.830	29.624	1,657,700
2025-02-12	31.090	31.695	31.080	31.510	29.326	2,326,600
2025-02-11	31.350	31.560	31.150	31.560	29.373	3,216,100
2025-02-10	31.730	31.770	31.360	31.670	29.475	1,006,700
2025-02-07	31.680	31.760	31.335	31.620	29.429	1,476,000
2025-02-06	31.660	31.760	31.400	31.610	29.419	1,511,200
2025-02-05	31.560	31.645	31.340	31.520	29.336	2,099,000
2025-02-04	30.850	31.450	30.710	31.300	29.131	2,387,500
2025-02-03	30.920	31.290	30.600	31.050	28.898	2,333,800
2025-01-31	30.860	31.415	30.860	31.150	28.991	3,410,000
2025-01-30	30.990	31.309	30.675	30.990	28.842	2,734,900
2025-01-29	31.040	31.180	30.560	30.670	28.544	2,318,600
2025-01-28	31.070	31.345	30.947	31.090	28.935	3,028,600
2025-01-27	30.580	31.313	30.580	31.050	28.898	3,822,600
2025-01-24	30.490	30.805	30.330	30.510	28.396	2,719,600
2025-01-23	30.840	30.840	30.285	30.520	28.405	4,120,300
2025-01-22	31.000	31.060	30.650	30.740	28.610	2,629,500
2025-01-21	31.140	31.480	30.880	31.200	29.038	2,783,100
2025-01-17	31.040	31.405	31.010	31.320	29.149	3,682,100
2025-01-16	30.550	31.120	30.330	31.080	28.926	5,424,900
2025-01-15	31.700	31.715	30.460	30.500	28.386	3,880,600
2025-01-14	30.940	31.180	30.830	30.930	28.786	3,243,200
2025-01-13	30.330	30.960	30.180	30.940	28.796	3,319,800
2025-01-10	30.130	30.680	30.130	30.280	28.181	3,806,000
2025-01-08	30.920	30.920	30.370	30.670	28.544	3,209,700
2025-01-07	31.450	31.505	30.780	30.960	28.814	3,226,800
2025-01-06	31.930	32.000	31.160	31.190	29.028	2,449,600
2025-01-03	31.490	31.980	31.370	31.930	29.717	1,919,500
2025-01-02	31.950	31.985	31.400	31.430	29.252	2,349,000
2024-12-31	32.110	32.110	31.650	31.970	29.754	2,905,800
2024-12-30	31.870	31.950	31.540	31.830	29.624	1,799,000
2024-12-27	32.070	32.390	31.960	32.100	29.875	1,578,100
2024-12-26	32.170	32.500	32.020	32.290	30.052	1,268,000
2024-12-24	32.130	32.620	32.070	32.620	30.089	1,061,800
2024-12-23	32.010	32.290	31.880	32.230	29.730	2,181,200
2024-12-20	31.730	32.530	31.720	32.140	29.647	10,158,100
2024-12-19	31.620	32.425	31.575	31.720	29.259	5,965,300
2024-12-18	32.310	32.700	31.600	31.610	29.158	5,974,500
2024-12-17	32.660	32.880	32.381	32.400	29.886	3,196,700
2024-12-16	33.000	33.630	32.930	33.130	30.560	1,961,700
2024-12-13	33.150	33.380	32.920	33.070	30.504	1,687,800
2024-12-12	33.080	33.510	33.080	33.180	30.606	3,151,700
2024-12-11	33.390	33.570	33.090	33.290	30.707	3,006,800
2024-12-10	33.830	33.870	33.280	33.310	30.726	3,129,400
2024-12-09	33.450	33.750	33.300	33.680	31.067	2,360,800
2024-12-06	33.660	33.705	33.350	33.490	30.892	1,876,200
2024-12-05	33.610	33.790	33.350	33.580	30.975	3,290,400
2024-12-04	33.620	34.000	33.460	33.940	31.307	2,840,900
2024-12-03	33.920	34.020	33.540	33.590	30.984	2,588,400
2024-12-02	34.220	34.275	33.718	33.900	31.270	2,359,500
2024-11-29	34.610	34.870	34.250	34.250	31.593	2,162,200
2024-11-27	34.480	34.715	34.330	34.610	31.925	1,993,000
2024-11-26	33.890	34.320	33.725	34.160	31.510	2,538,800
2024-11-25	33.990	34.275	33.690	33.840	31.215	8,702,000
2024-11-22	33.930	34.090	33.760	33.880	31.252	2,127,600
2024-11-21	33.760	33.930	33.510	33.820	31.196	2,912,100
2024-11-20	33.840	34.070	33.540	33.700	31.086	3,086,600
2024-11-19	33.980	34.175	33.620	34.030	31.390	1,987,700
2024-11-18	33.750	34.165	33.500	34.150	31.501	2,195,300
2024-11-15	33.440	33.840	33.385	33.790	31.169	2,710,200

← NewerPage 8 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.