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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.8	25.3	25.3	26.17	25.23	12.89M
February 19, 2026	26.66	25.68	25.68	26.73	25.4	7.69M
February 18, 2026	27.11	26.84	26.84	27.24	26.68	7.36M
February 17, 2026	27.25	27.14	27.14	27.34	26.81	4.66M
February 13, 2026	26.97	26.99	26.99	27.18	26.8	4.96M
February 12, 2026	27.33	26.84	26.84	27.41	26.77	4.56M
February 11, 2026	27.4	27.2	27.2	27.48	27.05	6.57M
February 10, 2026	26.52	27.38	27.38	27.48	26.45	5.13M
February 09, 2026	26.28	26.44	26.44	26.54	26.12	5.68M
February 06, 2026	26.52	26.34	26.34	26.79	26.06	3.67M
February 05, 2026	26.54	26.41	26.41	26.58	26.11	5.8M
February 04, 2026	26.38	26.47	26.47	26.92	26.1	6.39M
February 03, 2026	26.17	26.18	26.18	26.61	25.58	9.57M
February 02, 2026	26.64	26.25	26.25	26.75	26.21	10.2M
January 30, 2026	26.36	26.73	26.73	26.82	26.13	9.25M
January 29, 2026	26.43	26.35	26.35	26.53	26.2	10.63M
January 28, 2026	26.77	26.21	26.21	26.81	26.12	4.11M
January 27, 2026	26.78	26.76	26.76	27.02	26.71	3.25M
January 26, 2026	27.34	26.9	26.9	27.39	26.81	5.75M
January 23, 2026	27.01	27.19	27.19	27.28	26.94	4.72M
January 22, 2026	27.57	27.02	27.02	27.72	26.95	4.26M
January 21, 2026	27.32	27.5	27.5	27.78	27.18	5.18M
January 20, 2026	27.39	27.29	27.29	27.58	27.17	5.38M
January 16, 2026	27.07	27.65	27.65	27.66	26.99	6.42M
January 15, 2026	26.76	27.06	27.06	27.29	26.68	5.98M
January 14, 2026	26.23	26.75	26.75	26.78	26.13	6.3M
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

Invitation Homes Inc. (INVH) NYSE