5 DAY PERFORMANCE
-8.77%
1 MONTH PERFORMANCE
-1.02%
3 MONTH PERFORMANCE
-6.00%
6 MONTH PERFORMANCE
-14.03%
YEAR-TO-DATE PERFORMANCE
-2.44%
1 YEAR PERFORMANCE
-11.39%
Invitation Homes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $33.71 | $33.10 (-1.81%) | $33.97 | $33.02 | 2.25 M | $20.29 B |
| 03/11/2025 | $34.44 | $33.88 (-1.63%) | $34.51 | $33.48 | 3.70 M | $20.75 B |
| 03/10/2025 | $34.16 | $34.26 (0.29%) | $34.96 | $34.10 | 4.23 M | $20.99 B |
| 03/07/2025 | $33.82 | $34.19 (1.09%) | $34.60 | $33.76 | 3.74 M | $20.94 B |
| 03/06/2025 | $33.76 | $33.79 (0.09%) | $34.05 | $33.27 | 3.67 M | $20.70 B |
| 03/05/2025 | $33.59 | $34.07 (1.43%) | $34.17 | $33.51 | 3.30 M | $20.87 B |
| 03/04/2025 | $34.56 | $33.89 (-1.94%) | $34.71 | $33.86 | 3.50 M | $20.76 B |
| 03/03/2025 | $33.99 | $34.37 (1.12%) | $34.53 | $33.76 | 3.31 M | $21.05 B |
| 02/28/2025 | $33.50 | $34.01 (1.52%) | $34.69 | $33.50 | 6.90 M | $20.83 B |
| 02/27/2025 | $31.64 | $33.32 (5.31%) | $33.54 | $30.82 | 6.30 M | $20.41 B |
| 02/26/2025 | $32.02 | $31.57 (-1.41%) | $32.18 | $31.54 | 2.84 M | $19.34 B |
| 02/25/2025 | $31.80 | $32.10 (0.94%) | $32.38 | $31.80 | 2.97 M | $19.67 B |
| 02/24/2025 | $31.94 | $31.78 (-0.5%) | $32.10 | $31.75 | 2.09 M | $19.47 B |
| 02/21/2025 | $32.20 | $31.89 (-0.96%) | $32.30 | $31.50 | 3.26 M | $19.54 B |
| 02/20/2025 | $31.73 | $32.24 (1.61%) | $32.31 | $31.70 | 1.84 M | $19.75 B |
| 02/19/2025 | $31.78 | $31.75 (-0.09%) | $31.98 | $31.61 | 2.23 M | $19.45 B |
| 02/18/2025 | $31.41 | $31.90 (1.56%) | $31.92 | $31.32 | 2.51 M | $19.54 B |
| 02/14/2025 | $31.96 | $31.43 (-1.66%) | $32.10 | $31.42 | 2.33 M | $19.26 B |
| 02/13/2025 | $31.55 | $31.83 (0.89%) | $32.01 | $31.51 | 1.66 M | $19.50 B |
| 02/12/2025 | $31.09 | $31.51 (1.35%) | $31.70 | $31.08 | 2.33 M | $19.31 B |
| 02/11/2025 | $31.35 | $31.56 (0.67%) | $31.56 | $31.15 | 3.22 M | $19.34 B |
| 02/10/2025 | $31.73 | $31.67 (-0.19%) | $31.77 | $31.36 | 1.01 M | $19.40 B |
| 02/07/2025 | $31.68 | $31.62 (-0.19%) | $31.76 | $31.34 | 1.48 M | $19.37 B |
| 02/06/2025 | $31.66 | $31.61 (-0.16%) | $31.76 | $31.40 | 1.51 M | $19.37 B |
| 02/05/2025 | $31.56 | $31.52 (-0.13%) | $31.65 | $31.34 | 2.10 M | $19.31 B |
| 02/04/2025 | $30.85 | $31.30 (1.46%) | $31.45 | $30.71 | 2.39 M | $19.18 B |
| 02/03/2025 | $30.92 | $31.05 (0.42%) | $31.29 | $30.60 | 2.33 M | $19.02 B |
| 01/31/2025 | $30.86 | $31.15 (0.94%) | $31.42 | $30.86 | 3.41 M | $19.08 B |
| 01/30/2025 | $30.99 | $30.99 (0%) | $31.31 | $30.68 | 2.73 M | $18.99 B |
| 01/29/2025 | $31.04 | $30.67 (-1.19%) | $31.18 | $30.56 | 2.32 M | $18.79 B |
| 01/28/2025 | $31.07 | $31.09 (0.06%) | $31.35 | $30.95 | 3.03 M | $19.05 B |
| 01/27/2025 | $30.58 | $31.05 (1.54%) | $31.31 | $30.58 | 3.82 M | $19.02 B |
| 01/24/2025 | $30.49 | $30.51 (0.07%) | $30.81 | $30.33 | 2.72 M | $18.69 B |
| 01/23/2025 | $30.84 | $30.52 (-1.04%) | $30.84 | $30.29 | 4.12 M | $18.70 B |
| 01/22/2025 | $31.00 | $30.74 (-0.84%) | $31.06 | $30.65 | 2.63 M | $18.83 B |
| 01/21/2025 | $31.14 | $31.20 (0.19%) | $31.48 | $30.88 | 2.78 M | $19.12 B |
| 01/17/2025 | $31.04 | $31.32 (0.9%) | $31.41 | $31.01 | 3.68 M | $19.19 B |
| 01/16/2025 | $30.55 | $31.08 (1.73%) | $31.12 | $30.33 | 5.42 M | $19.04 B |
| 01/15/2025 | $31.70 | $30.50 (-3.79%) | $31.72 | $30.46 | 3.88 M | $18.69 B |
| 01/14/2025 | $30.94 | $30.93 (-0.03%) | $31.18 | $30.83 | 3.24 M | $18.95 B |
| 01/13/2025 | $30.33 | $30.94 (2.01%) | $30.96 | $30.18 | 3.32 M | $18.96 B |
| 01/10/2025 | $30.13 | $30.28 (0.5%) | $30.68 | $30.13 | 3.81 M | $18.55 B |
| 01/08/2025 | $30.92 | $30.67 (-0.81%) | $30.92 | $30.37 | 3.21 M | $18.79 B |
| 01/07/2025 | $31.45 | $30.96 (-1.56%) | $31.51 | $30.78 | 3.23 M | $18.97 B |
| 01/06/2025 | $31.93 | $31.19 (-2.32%) | $32.00 | $31.16 | 2.45 M | $19.11 B |
| 01/03/2025 | $31.49 | $31.93 (1.4%) | $31.98 | $31.37 | 1.92 M | $19.56 B |
| 01/02/2025 | $31.95 | $31.43 (-1.63%) | $31.99 | $31.40 | 2.35 M | $19.26 B |
| 12/31/2024 | $32.11 | $31.97 (-0.44%) | $32.11 | $31.65 | 2.91 M | $19.59 B |
| 12/30/2024 | $31.87 | $31.83 (-0.13%) | $31.95 | $31.54 | 1.80 M | $19.50 B |
| 12/27/2024 | $32.07 | $32.10 (0.09%) | $32.39 | $31.96 | 1.58 M | $19.67 B |
| 12/26/2024 | $32.17 | $32.29 (0.37%) | $32.50 | $32.02 | 1.27 M | $19.78 B |
| 12/24/2024 | $32.13 | $32.62 (1.53%) | $32.62 | $32.07 | 1.06 M | $19.99 B |
| 12/23/2024 | $32.01 | $32.23 (0.69%) | $32.29 | $31.88 | 2.18 M | $19.75 B |
| 12/20/2024 | $31.73 | $32.14 (1.29%) | $32.53 | $31.72 | 10.16 M | $19.69 B |
| 12/19/2024 | $31.62 | $31.72 (0.32%) | $32.42 | $31.58 | 5.97 M | $19.43 B |
| 12/18/2024 | $32.31 | $31.61 (-2.17%) | $32.70 | $31.60 | 5.97 M | $19.37 B |
| 12/17/2024 | $32.66 | $32.40 (-0.8%) | $32.88 | $32.38 | 3.20 M | $19.85 B |
| 12/16/2024 | $33.00 | $33.13 (0.39%) | $33.63 | $32.93 | 1.96 M | $20.30 B |
| 12/13/2024 | $33.15 | $33.07 (-0.24%) | $33.38 | $32.92 | 1.69 M | $20.26 B |
| 12/12/2024 | $33.08 | $33.18 (0.3%) | $33.51 | $33.08 | 3.15 M | $20.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
