Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	33.440	33.840	33.385	33.790	31.169	2,710,200
2024-11-14	33.810	33.875	33.480	33.540	30.938	2,838,700
2024-11-13	33.790	34.110	33.710	33.910	31.279	3,205,100
2024-11-12	33.760	34.090	33.410	33.430	30.837	3,236,900
2024-11-11	33.680	34.190	33.600	33.830	31.206	2,770,300
2024-11-08	33.400	33.940	33.300	33.700	31.086	3,474,200
2024-11-07	33.310	33.570	32.925	33.300	30.717	4,906,100
2024-11-06	32.650	33.520	32.360	33.360	30.772	6,394,700
2024-11-05	31.660	32.270	31.580	32.260	29.757	3,404,800
2024-11-04	31.360	31.800	31.220	31.790	29.324	4,548,100
2024-11-01	31.480	31.820	31.010	31.400	28.964	3,993,100
2024-10-31	32.090	32.505	31.400	31.410	28.973	7,337,800
2024-10-30	33.180	33.480	32.620	33.230	30.652	5,985,300
2024-10-29	33.410	33.690	33.140	33.210	30.634	2,830,700
2024-10-28	33.810	33.959	33.410	33.560	30.956	3,969,300
2024-10-25	34.490	34.550	33.600	33.600	30.993	3,035,600
2024-10-24	34.840	34.840	34.275	34.320	31.658	3,062,900
2024-10-23	34.120	34.870	34.030	34.710	32.017	2,812,800
2024-10-22	33.780	34.220	33.730	34.020	31.381	1,660,500
2024-10-21	33.990	34.110	33.570	33.710	31.095	3,217,300
2024-10-18	34.320	34.390	34.030	34.130	31.482	2,284,600
2024-10-17	34.160	34.280	34.000	34.170	31.519	2,591,300
2024-10-16	33.470	34.280	33.420	34.240	31.584	2,837,300
2024-10-15	33.930	34.050	33.400	33.460	30.864	3,665,100
2024-10-14	33.610	33.935	33.450	33.760	31.141	2,187,900
2024-10-11	33.710	33.875	33.410	33.750	31.132	2,086,600
2024-10-10	33.230	34.100	33.185	33.540	30.938	4,261,600
2024-10-09	33.120	33.460	33.050	33.270	30.689	3,268,600
2024-10-08	34.120	34.180	33.070	33.190	30.615	5,158,600
2024-10-07	34.280	34.337	33.840	34.000	31.362	3,082,300
2024-10-04	34.040	34.630	33.880	34.540	31.860	3,808,800
2024-10-03	34.430	34.470	33.980	34.150	31.501	2,108,600
2024-10-02	34.310	34.640	34.205	34.380	31.713	2,596,800
2024-10-01	35.440	35.450	34.640	34.690	31.999	3,259,500
2024-09-30	34.790	35.310	34.745	35.260	32.525	5,196,300
2024-09-27	35.380	35.420	34.940	35.000	32.285	4,452,500
2024-09-26	35.270	35.620	34.925	35.010	32.294	3,744,100
2024-09-25	35.700	36.090	35.400	35.580	32.561	4,998,000
2024-09-24	35.380	36.247	34.810	35.550	32.534	8,762,900
2024-09-23	36.340	36.750	36.150	36.500	33.403	14,090,600
2024-09-20	35.830	36.090	35.490	36.040	32.982	8,099,400
2024-09-19	36.130	36.310	35.880	36.040	32.982	4,739,700
2024-09-18	36.160	36.625	35.790	35.860	32.818	3,282,400
2024-09-17	36.780	36.790	36.040	36.110	33.047	3,688,100
2024-09-16	37.120	37.240	36.645	36.770	33.651	3,731,000
2024-09-13	36.550	37.050	36.425	37.020	33.879	2,814,100
2024-09-12	35.920	36.350	35.750	36.280	33.202	4,151,000
2024-09-11	35.630	36.050	35.215	36.000	32.946	3,991,800
2024-09-10	35.810	36.130	35.575	36.090	33.028	2,623,600
2024-09-09	35.800	35.940	35.500	35.690	32.662	4,161,100
2024-09-06	36.900	36.930	35.485	35.950	32.900	4,828,800
2024-09-05	37.490	37.700	37.195	37.280	34.117	2,657,200
2024-09-04	37.460	37.800	36.980	37.220	34.062	2,726,900
2024-09-03	36.670	37.445	36.670	37.270	34.108	3,287,500
2024-08-30	36.460	36.890	36.335	36.840	33.715	2,477,800
2024-08-29	36.490	36.490	36.140	36.220	33.147	1,821,000
2024-08-28	36.390	36.655	36.250	36.450	33.358	2,001,200
2024-08-27	35.660	36.450	35.520	36.390	33.303	2,603,300
2024-08-26	36.190	36.303	35.630	35.830	32.790	2,159,700
2024-08-23	35.990	36.280	35.845	36.150	33.083	2,181,500

← NewerPage 9 of 41 · 2,443 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.