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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	32.71	32.51	32.51	32.86	32.02	3.61M
July 01, 2025	32.85	32.78	32.78	33.21	32.64	4.9M
June 30, 2025	32.59	32.8	32.8	32.83	32.17	3.8M
June 27, 2025	33	32.72	32.72	33.07	32.56	4.36M
June 26, 2025	32.84	32.92	32.92	32.96	32.61	3.41M
June 25, 2025	33.6	32.96	32.67	33.94	32.93	5.98M
June 24, 2025	34.13	33.83	33.53	34.17	33.82	4.05M
June 23, 2025	33.75	34.02	33.72	34.19	33.58	2.97M
June 20, 2025	33.77	33.73	33.73	34.13	33.63	5.27M
June 18, 2025	33.61	33.75	33.75	33.98	33.52	3.47M
June 17, 2025	33.43	33.53	33.53	33.6	33.24	3.58M
June 16, 2025	33.57	33.38	33.38	33.76	33.27	2.43M
June 13, 2025	33.73	33.54	33.54	34.25	33.32	3.57M
June 12, 2025	33.32	33.73	33.73	33.75	33.1	2.96M
June 11, 2025	33.66	33.32	33.32	33.74	33.12	2.21M

Invitation Homes Inc. (INVH) NYSE