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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	27.89	28.01	28.01	28.21	27.85	5.51M
November 06, 2025	28.3	27.81	27.81	28.45	27.81	3.24M
November 05, 2025	28.76	28.38	28.38	28.86	28.32	3.97M
November 04, 2025	28.52	28.62	28.62	28.67	28.11	4.06M
November 03, 2025	27.86	28.36	28.36	28.37	27.67	4.82M
October 31, 2025	28.28	28.15	28.15	28.48	27.92	7.26M
October 30, 2025	27.54	28.41	28.41	28.72	27.38	8.33M
October 29, 2025	27.95	27.47	27.47	27.97	27.39	8.06M
October 28, 2025	28.74	28.19	28.19	28.79	28.16	3.68M
October 27, 2025	28.86	28.88	28.88	28.88	28.61	4.84M
October 24, 2025	28.92	28.87	28.87	28.98	28.79	4.1M
October 23, 2025	28.95	28.91	28.91	29.04	28.52	2.63M
October 22, 2025	28.81	28.89	28.89	29.1	28.56	3.5M
October 21, 2025	28.6	28.69	28.69	28.99	28.5	4.05M
October 20, 2025	28.58	28.6	28.6	28.86	28.39	4.07M
October 17, 2025	28.57	28.52	28.52	28.62	28.3	4.99M
October 16, 2025	28.48	28.45	28.45	28.64	28.22	4.39M
October 15, 2025	28.56	28.42	28.42	28.76	28.24	4.68M
October 14, 2025	28.27	28.51	28.51	28.64	28.27	6.75M
October 13, 2025	27.9	28.25	28.25	28.32	27.82	5.1M
October 10, 2025	28.05	27.94	27.94	28.14	27.71	7.09M
October 09, 2025	28.27	28	28	28.42	27.97	4.18M
October 08, 2025	28.03	28.18	28.18	28.31	27.96	4.99M
October 07, 2025	28.32	28.14	28.14	28.49	28.03	4.55M
October 06, 2025	28.75	28.22	28.22	28.75	28.17	5.86M
October 03, 2025	28.71	28.64	28.64	28.94	28.62	3.69M
October 02, 2025	28.91	28.7	28.7	29.02	28.57	3.5M
October 01, 2025	29.3	29.01	29.01	29.45	28.96	3.74M
September 30, 2025	28.94	29.33	29.33	29.33	28.94	4.28M
September 29, 2025	29.22	29.04	29.04	29.22	28.92	3.76M
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

Invitation Homes Inc. (INVH) NYSE