Invitation Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.31	27.38	27.11	27.14	27.14	-0.88%	3,500,820
Dec 4, 2025	27.65	27.83	27.32	27.38	27.38	-1.01%	3,566,061
Dec 3, 2025	27.87	28.03	27.51	27.66	27.66	-0.86%	3,299,757
Dec 2, 2025	27.93	28.04	27.71	27.90	27.90	0.40%	5,481,882
Dec 1, 2025	28.05	28.31	27.78	27.79	27.79	-1.45%	4,639,217
Nov 28, 2025	27.90	28.33	27.84	28.20	28.20	0.97%	1,750,622
Nov 26, 2025	27.92	28.29	27.79	27.93	27.93	-0.39%	3,956,085
Nov 25, 2025	28.16	28.45	28.03	28.04	28.04	-0.36%	4,526,535
Nov 24, 2025	28.21	28.33	28.00	28.14	28.14	-0.18%	5,369,611
Nov 21, 2025	27.99	28.42	27.90	28.19	28.19	0.86%	5,448,686
Nov 20, 2025	27.60	28.06	27.55	27.95	27.95	1.82%	6,194,725
Nov 19, 2025	27.55	27.59	27.32	27.45	27.45	-0.33%	5,301,093
Nov 18, 2025	27.94	28.02	27.46	27.54	27.54	-1.78%	7,156,910
Nov 17, 2025	28.38	28.52	28.00	28.04	28.04	-1.23%	5,504,386
Nov 14, 2025	28.44	28.67	28.24	28.39	28.39	0.46%	3,457,722
Nov 13, 2025	28.89	28.89	28.21	28.26	28.26	-2.25%	5,080,249
Nov 12, 2025	28.67	29.14	28.64	28.91	28.91	0.94%	5,173,243
Nov 11, 2025	28.17	28.66	28.15	28.64	28.64	2.14%	3,915,337
Nov 10, 2025	27.90	28.15	27.69	28.04	28.04	0.11%	4,685,562
Nov 7, 2025	27.89	28.21	27.85	28.01	28.01	0.72%	5,508,126
Nov 6, 2025	28.30	28.45	27.81	27.81	27.81	-2.01%	3,237,875
Nov 5, 2025	28.76	28.86	28.32	28.38	28.38	-0.84%	3,967,397
Nov 4, 2025	28.52	28.67	28.11	28.62	28.62	0.92%	4,057,561
Nov 3, 2025	27.86	28.37	27.67	28.36	28.36	0.75%	4,822,239
Oct 31, 2025	28.28	28.48	27.92	28.15	28.15	-0.92%	7,257,051
Oct 30, 2025	27.54	28.72	27.38	28.41	28.41	3.42%	8,331,493
Oct 29, 2025	27.95	27.97	27.39	27.47	27.47	-2.55%	8,057,357
Oct 28, 2025	28.74	28.79	28.16	28.19	28.19	-2.39%	3,675,162
Oct 27, 2025	28.86	28.88	28.61	28.88	28.88	0.03%	4,840,641
Oct 24, 2025	28.92	28.98	28.79	28.87	28.87	-0.14%	4,100,900
Oct 23, 2025	28.95	29.04	28.52	28.91	28.91	0.07%	2,626,398
Oct 22, 2025	28.81	29.10	28.56	28.89	28.89	0.70%	3,504,536
Oct 21, 2025	28.60	28.99	28.50	28.69	28.69	0.31%	4,045,858
Oct 20, 2025	28.58	28.86	28.39	28.60	28.60	0.28%	4,073,686
Oct 17, 2025	28.57	28.62	28.30	28.52	28.52	0.25%	4,989,759
Oct 16, 2025	28.48	28.64	28.22	28.45	28.45	0.11%	4,389,121
Oct 15, 2025	28.56	28.76	28.24	28.42	28.42	-0.32%	4,684,571
Oct 14, 2025	28.27	28.64	28.27	28.51	28.51	0.92%	6,749,422
Oct 13, 2025	27.90	28.32	27.82	28.25	28.25	1.11%	5,102,488
Oct 10, 2025	28.05	28.14	27.71	27.94	27.94	-0.21%	7,090,860
Oct 9, 2025	28.27	28.42	27.97	28.00	28.00	-0.64%	4,182,287
Oct 8, 2025	28.03	28.31	27.96	28.18	28.18	0.14%	4,990,769
Oct 7, 2025	28.32	28.49	28.03	28.14	28.14	-0.28%	4,571,770
Oct 6, 2025	28.75	28.75	28.17	28.22	28.22	-1.47%	5,859,581
Oct 3, 2025	28.71	28.94	28.62	28.64	28.64	-0.21%	3,691,633
Oct 2, 2025	28.91	29.02	28.57	28.70	28.70	-1.07%	3,497,473
Oct 1, 2025	29.30	29.45	28.96	29.01	29.01	-1.09%	3,743,280
Sep 30, 2025	28.94	29.33	28.94	29.33	29.33	1.00%	4,282,648
Sep 29, 2025	29.22	29.22	28.92	29.04	29.04	-0.48%	3,762,089
Sep 26, 2025	29.01	29.25	28.82	29.18	29.18	0.97%	4,684,059