Invitation Homes, Inc. INVH
NYSE · United States · Finance
$26.33-0.24 (-0.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26.33 | -0.90% | $26.68 | $26.68 | $26.25 | 4.87M |
| 2026-09-29 | $26.57 | +0.11% | $26.45 | $26.70 | $26.41 | 3.44M |
| 2026-09-28 | $26.54 | -0.30% | $26.67 | $26.73 | $26.36 | 5.78M |
| 2026-09-25 | $26.62 | +0.45% | $26.52 | $26.66 | $26.19 | 5.31M |
| 2026-09-24 | $26.50 | -1.60% | $26.67 | $26.82 | $26.40 | 6.01M |
| 2026-09-23 | $26.93 | -0.77% | $27.08 | $27.22 | $26.90 | 5.93M |
| 2026-09-22 | $27.14 | +0.22% | $27.18 | $27.28 | $27.00 | 6.55M |
| 2026-09-21 | $27.08 | +0.63% | $27.14 | $27.28 | $27.05 | 4.69M |
| 2026-09-18 | $26.91 | -0.88% | $27.04 | $27.24 | $26.84 | 12.78M |
| 2026-09-17 | $27.15 | -0.22% | $27.38 | $27.48 | $27.12 | 5.74M |
| 2026-09-16 | $27.21 | -1.56% | $27.64 | $27.90 | $27.15 | 4.79M |
| 2026-09-15 | $27.64 | +0.18% | $27.58 | $27.78 | $27.49 | 5.53M |
| 2026-09-14 | $27.59 | +0.18% | $27.60 | $27.85 | $27.35 | 5.48M |
| 2026-09-11 | $27.54 | -0.07% | $27.67 | $27.75 | $27.49 | 6.09M |
| 2026-09-10 | $27.56 | -2.20% | $28.38 | $28.38 | $27.48 | 7.64M |
| 2026-09-09 | $28.18 | -0.14% | $28.25 | $28.28 | $27.84 | 4.70M |
| 2026-09-08 | $28.22 | -0.60% | $28.31 | $28.47 | $28.17 | 4.62M |
| 2026-09-04 | $28.39 | -0.21% | $28.31 | $28.61 | $28.24 | 2.52M |
| 2026-09-03 | $28.45 | -1.35% | $29.01 | $29.03 | $28.39 | 3.58M |
| 2026-09-02 | $28.84 | -1.00% | $29.22 | $29.22 | $28.81 | 3.08M |
| 2026-09-01 | $29.13 | -0.03% | $29.21 | $29.34 | $29.02 | 3.43M |
| 2026-08-31 | $29.14 | -0.34% | $29.11 | $29.22 | $28.92 | 6.07M |
| 2026-08-28 | $29.24 | +0.03% | $29.36 | $29.50 | $29.18 | 4.43M |
| 2026-08-27 | $29.23 | -2.21% | $29.69 | $29.73 | $29.20 | 7.10M |
| 2026-08-26 | $29.89 | -1.06% | $30.26 | $30.26 | $29.89 | 2.44M |
| 2026-08-25 | $30.21 | -0.82% | $30.45 | $30.46 | $30.02 | 3.13M |
| 2026-08-24 | $30.46 | +1.16% | $30.18 | $30.59 | $30.17 | 2.73M |
| 2026-08-21 | $30.11 | -0.53% | $30.35 | $30.35 | $30.07 | 2.28M |
| 2026-08-20 | $30.27 | +0.23% | $30.25 | $30.46 | $30.09 | 2.96M |
| 2026-08-19 | $30.20 | +1.62% | $29.93 | $30.26 | $29.86 | 2.53M |
| 2026-08-18 | $29.72 | +0.10% | $29.96 | $30.12 | $29.72 | 3.41M |
| 2026-08-17 | $29.69 | -1.98% | $30.17 | $30.20 | $29.69 | 3.07M |
| 2026-08-14 | $30.29 | -0.03% | $30.22 | $30.49 | $30.22 | 3.35M |
| 2026-08-13 | $30.30 | +1.75% | $30.08 | $30.38 | $30.02 | 2.20M |
| 2026-08-12 | $29.78 | -0.03% | $29.74 | $29.85 | $29.48 | 2.70M |
| 2026-08-11 | $29.79 | -0.33% | $29.73 | $30.00 | $29.66 | 3.31M |
| 2026-08-10 | $29.89 | -1.58% | $30.09 | $30.16 | $29.78 | 3.05M |
| 2026-08-07 | $30.37 | 0.00% | $30.46 | $30.65 | $30.22 | 2.95M |
| 2026-08-06 | $30.37 | -0.43% | $30.80 | $30.89 | $30.11 | 6.91M |
| 2026-08-05 | $30.50 | +0.10% | $30.44 | $30.53 | $30.12 | 4.38M |
| 2026-08-04 | $30.47 | -0.07% | $30.23 | $30.53 | $30.01 | 3.84M |
| 2026-08-03 | $30.49 | +2.59% | $29.94 | $30.67 | $29.91 | 5.33M |
| 2026-07-31 | $29.72 | +0.17% | $29.63 | $29.91 | $29.34 | 5.10M |
| 2026-07-30 | $29.67 | -1.46% | $30.52 | $30.63 | $29.45 | 7.53M |
| 2026-07-29 | $30.11 | +0.20% | $30.10 | $30.18 | $29.90 | 5.13M |
| 2026-07-28 | $30.05 | +1.42% | $29.94 | $30.28 | $29.84 | 3.41M |
| 2026-07-27 | $29.63 | -0.50% | $29.75 | $29.89 | $29.61 | 3.05M |
| 2026-07-24 | $29.78 | +1.15% | $29.64 | $29.80 | $29.53 | 2.71M |
| 2026-07-23 | $29.44 | -0.20% | $29.48 | $29.91 | $29.35 | 5.82M |
| 2026-07-22 | $29.50 | -1.17% | $29.96 | $30.03 | $29.43 | 3.99M |
| 2026-07-21 | $29.85 | -0.76% | $30.08 | $30.22 | $29.74 | 3.48M |
| 2026-07-20 | $30.08 | -0.13% | $30.12 | $30.21 | $29.82 | 2.69M |
| 2026-07-17 | $30.12 | -0.99% | $30.57 | $30.73 | $29.84 | 3.43M |
| 2026-07-16 | $30.42 | +2.01% | $29.98 | $30.53 | $29.92 | 4.10M |
| 2026-07-15 | $29.82 | -1.36% | $30.31 | $30.37 | $29.73 | 4.07M |
| 2026-07-14 | $30.23 | +0.40% | $30.00 | $30.31 | $29.90 | 5.45M |
| 2026-07-13 | $30.11 | +1.72% | $29.64 | $30.11 | $29.61 | 3.78M |
| 2026-07-10 | $29.60 | +0.78% | $29.55 | $29.68 | $29.31 | 2.96M |
| 2026-07-09 | $29.37 | -0.88% | $29.70 | $29.75 | $29.28 | 2.54M |
| 2026-07-08 | $29.63 | -1.89% | $30.20 | $30.20 | $29.59 | 3.37M |
| 2026-07-07 | $30.20 | +0.60% | $30.23 | $30.71 | $30.18 | 3.28M |
| 2026-07-06 | $30.02 | -1.67% | $30.40 | $30.52 | $29.84 | 3.69M |
| 2026-07-02 | $30.53 | +0.59% | $30.42 | $30.54 | $30.22 | 3.28M |
| 2026-07-01 | $30.35 | +0.46% | $30.31 | $30.60 | $30.31 | 4.60M |
| 2026-06-30 | $30.21 | -1.24% | $30.26 | $30.55 | $30.13 | 5.30M |
| 2026-06-29 | $30.59 | +0.43% | $30.32 | $30.59 | $30.20 | 5.93M |
| 2026-06-26 | $30.46 | +1.84% | $30.21 | $30.46 | $30.13 | 9.80M |
| 2026-06-25 | $29.91 | +0.91% | $29.31 | $29.99 | $29.12 | 6.87M |
| 2026-06-24 | $29.64 | +2.03% | $29.65 | $29.98 | $29.39 | 9.78M |
| 2026-06-23 | $29.05 | +2.14% | $28.66 | $29.11 | $28.56 | 5.07M |
| 2026-06-22 | $28.44 | +0.11% | $28.35 | $28.54 | $28.24 | 5.96M |
| 2026-06-18 | $28.41 | -0.28% | $28.71 | $28.83 | $28.26 | 15.95M |
| 2026-06-17 | $28.49 | -1.76% | $29.06 | $29.18 | $28.38 | 6.26M |
| 2026-06-16 | $29.00 | -0.58% | $29.30 | $29.39 | $28.83 | 5.96M |
| 2026-06-15 | $29.17 | -1.72% | $29.59 | $29.87 | $29.06 | 8.77M |
| 2026-06-12 | $29.68 | +0.78% | $29.60 | $29.83 | $29.53 | 5.90M |
| 2026-06-11 | $29.45 | -0.88% | $29.75 | $29.89 | $29.42 | 5.35M |
| 2026-06-10 | $29.71 | -0.30% | $29.97 | $29.98 | $29.63 | 5.97M |
| 2026-06-09 | $29.80 | +1.43% | $29.48 | $29.89 | $29.25 | 6.46M |
| 2026-06-08 | $29.38 | -2.20% | $30.01 | $30.09 | $29.22 | 5.19M |
| 2026-06-05 | $30.04 | +1.90% | $29.54 | $30.11 | $29.46 | 5.64M |
| 2026-06-04 | $29.48 | +1.73% | $29.37 | $29.51 | $29.14 | 3.94M |
| 2026-06-03 | $28.98 | +0.38% | $28.75 | $29.11 | $28.67 | 6.37M |
| 2026-06-02 | $28.87 | -0.79% | $29.14 | $29.24 | $28.80 | 5.52M |
| 2026-06-01 | $29.10 | -0.51% | $29.25 | $29.67 | $29.09 | 4.96M |
| 2026-05-29 | $29.25 | -0.44% | $29.23 | $29.69 | $29.12 | 9.13M |
| 2026-05-28 | $29.38 | -0.10% | $29.28 | $29.53 | $29.12 | 4.98M |
| 2026-05-27 | $29.41 | +0.03% | $29.49 | $29.58 | $29.25 | 6.57M |
| 2026-05-26 | $29.40 | +0.38% | $29.26 | $29.54 | $29.23 | 3.85M |
| 2026-05-22 | $29.29 | +0.90% | $29.16 | $29.42 | $28.94 | 4.08M |