Invitation Homes Inc. - INVH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.01	29.18	29.18	29.25	28.82	4.68M
September 25, 2025	29.08	28.9	28.9	29.15	28.76	4.36M
September 24, 2025	29.67	29.21	29.21	29.77	29.19	5.07M
September 23, 2025	29.71	29.69	29.69	29.81	29.49	4.09M
September 22, 2025	29.65	29.69	29.69	29.8	29.44	4.96M
September 19, 2025	29.4	29.64	29.64	29.83	29.28	9.72M
September 18, 2025	29.51	29.52	29.52	29.87	29.47	2.78M
September 17, 2025	29.42	29.64	29.64	30.02	29.38	6.4M
September 16, 2025	29.7	29.53	29.53	29.83	29.44	4.66M
September 15, 2025	30.16	29.65	29.65	30.3	29.6	5.13M
September 12, 2025	30.59	30.21	30.21	30.65	30.17	4.65M
September 11, 2025	30.05	30.62	30.62	30.64	29.97	2.8M
September 10, 2025	30.2	30.01	30.01	30.41	29.91	3.73M
September 09, 2025	30.06	30.29	30.29	30.48	29.99	2.84M
September 08, 2025	30	30.1	30.1	30.27	29.88	3.9M
September 05, 2025	30.52	30.25	30.25	30.71	30.12	5.13M
September 04, 2025	30.37	30.35	30.35	30.41	29.99	5.01M
September 03, 2025	30.21	30.23	30.23	30.48	30.12	3.47M
September 02, 2025	31.03	30.33	30.33	31.16	30.19	3.43M
August 29, 2025	30.94	31.29	31.29	31.33	30.83	3.69M
August 28, 2025	31.16	30.94	30.94	31.18	30.76	2.48M
August 27, 2025	30.74	31.13	31.13	31.25	30.65	2.84M
August 26, 2025	30.87	30.68	30.68	30.92	30.48	3.49M
August 25, 2025	31.26	30.8	30.8	31.38	30.65	2.86M
August 22, 2025	30.86	31.26	31.26	31.32	30.78	3.91M
August 21, 2025	30.51	30.58	30.58	30.79	30.46	2.98M
August 20, 2025	30.63	30.55	30.55	31.02	30.51	2.9M
August 19, 2025	30.1	30.5	30.5	30.64	30.05	4.33M
August 18, 2025	30.49	29.95	29.95	30.59	29.95	3.45M
August 15, 2025	30.29	30.54	30.54	30.59	30.19	4.87M
August 14, 2025	30.22	30.25	30.25	30.33	30.03	3M
August 13, 2025	30.14	30.56	30.56	30.63	29.98	4.73M
August 12, 2025	29.88	30.03	30.03	30.07	29.72	3.07M
August 11, 2025	29.84	29.9	29.9	30.1	29.82	3.66M
August 08, 2025	30.3	29.95	29.95	30.41	29.91	2.97M
August 07, 2025	30.4	30.22	30.22	30.48	30.15	2.77M
August 06, 2025	30.48	30.26	30.26	30.58	30.01	4.43M
August 05, 2025	30.28	30.46	30.46	30.79	30.25	3.91M
August 04, 2025	30.31	30.19	30.19	30.54	30.13	5.08M
August 01, 2025	31.08	30.34	30.34	31.08	30.07	5.31M
July 31, 2025	29.98	30.65	30.65	31.22	29.86	7.07M
July 30, 2025	31.96	31.38	31.38	31.96	31.14	5.23M
July 29, 2025	31.3	32	32	32.05	31.16	4.53M
July 28, 2025	31.81	31.22	31.22	31.88	31.2	3.72M
July 25, 2025	32.1	31.91	31.91	32.27	31.8	3.96M
July 24, 2025	32.33	32.12	32.12	32.45	32.1	2.92M
July 23, 2025	32.58	32.48	32.48	32.67	32.28	2.22M
July 22, 2025	32.11	32.6	32.6	32.63	32.07	2.94M
July 21, 2025	32.26	32.06	32.06	32.54	32.03	2.36M
July 18, 2025	32.28	32.24	32.24	32.49	32.14	2.46M
July 17, 2025	32.23	32.26	32.26	32.37	32.07	3.14M
July 16, 2025	31.91	32.21	32.21	32.23	31.84	3.36M
July 15, 2025	32.25	31.86	31.86	32.36	31.73	4.1M
July 14, 2025	32.35	32.31	32.31	32.58	32.22	2.46M
July 11, 2025	32.01	32.35	32.35	32.53	32.01	2.4M
July 10, 2025	32.18	32.38	32.38	32.6	32.15	2.56M
July 09, 2025	32.26	32.27	32.27	32.47	32.14	2.6M
July 08, 2025	32.09	32.23	32.23	32.44	32.01	2.76M
July 07, 2025	32.63	32.31	32.31	32.81	32.16	2.97M
July 03, 2025	32.52	32.62	32.62	32.71	32.33	1.81M

Invitation Homes Inc. (INVH) NYSE