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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	26.65	26.23	26.23	26.68	25.98	6.95M
January 12, 2026	26.58	26.64	26.64	26.95	26.38	6.8M
January 09, 2026	26.6	26.5	26.5	26.86	26.34	8.47M
January 08, 2026	26.27	26.64	26.64	26.85	25.94	11.53M
January 07, 2026	28.12	26.41	26.41	28.35	25.29	31.57M
January 06, 2026	27.38	28.1	28.1	28.15	27.35	5.21M
January 05, 2026	27.56	27.47	27.47	27.8	27.47	7.31M
January 02, 2026	27.67	27.72	27.72	27.84	27.55	3.97M
December 31, 2025	27.98	27.79	27.79	28.03	27.77	3.9M
December 30, 2025	27.75	27.96	27.96	28	27.75	3.29M
December 29, 2025	27.46	27.74	27.74	27.75	27.42	3.26M
December 26, 2025	27.29	27.45	27.45	27.47	27.19	2.35M
December 24, 2025	26.95	27.32	27.32	27.43	26.94	2.34M
December 23, 2025	27.08	26.89	26.89	27.09	26.72	3.17M
December 22, 2025	26.95	27.34	27.04	27.48	26.91	5.69M
December 19, 2025	27.41	27.05	27.05	27.45	27.02	9.41M
December 18, 2025	27.4	27.42	27.42	27.51	27.17	4.04M
December 17, 2025	26.8	27.36	27.36	27.43	26.75	6.84M
December 16, 2025	26.87	26.84	26.84	26.98	26.58	8.44M
December 15, 2025	26.53	26.9	26.9	27.02	26.53	6.51M
December 12, 2025	26.71	26.35	26.35	26.71	26.19	6.21M
December 11, 2025	26.62	26.55	26.55	26.85	26.48	6.55M
December 10, 2025	26.22	26.48	26.48	26.59	26.2	5.64M
December 09, 2025	26.67	26.09	26.09	26.93	26.02	5.46M
December 08, 2025	27.09	26.66	26.66	27.09	26.64	5.48M
December 05, 2025	27.31	27.14	27.14	27.38	27.11	3.53M
December 04, 2025	27.64	27.38	27.38	27.83	27.32	2.45M
December 03, 2025	27.87	27.66	27.66	28.03	27.51	3.34M
December 02, 2025	27.93	27.9	27.9	28.04	27.72	3.8M
December 01, 2025	28.05	27.79	27.79	28.31	27.78	5.67M
November 28, 2025	27.9	28.2	28.2	28.33	27.84	2.18M
November 26, 2025	27.92	27.93	27.93	28.28	27.79	3.96M
November 25, 2025	28.16	28.04	28.04	28.45	28.03	4.58M
November 24, 2025	28.21	28.14	28.14	28.33	28	5.38M
November 21, 2025	27.99	28.19	28.19	28.42	27.9	5.46M
November 20, 2025	27.6	27.95	27.95	28.06	27.55	6.19M
November 19, 2025	27.55	27.45	27.45	27.59	27.32	5.3M
November 18, 2025	27.94	27.54	27.54	28.02	27.46	7.16M
November 17, 2025	28.38	28.04	28.04	28.52	28	5.5M
November 14, 2025	28.44	28.39	28.39	28.67	28.24	3.46M
November 13, 2025	28.89	28.26	28.26	28.89	28.21	5.08M
November 12, 2025	28.67	28.91	28.91	29.14	28.64	5.17M
November 11, 2025	28.17	28.64	28.64	28.66	28.15	3.92M
November 10, 2025	27.9	28.04	28.04	28.15	27.68	4.69M
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

Invitation Homes Inc. (INVH) NYSE