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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invitation Homes Inc. (INVH) NYSE