5 DAY PERFORMANCE
+3.51%
1 MONTH PERFORMANCE
+2.21%
3 MONTH PERFORMANCE
-4.88%
6 MONTH PERFORMANCE
-13.74%
YEAR-TO-DATE PERFORMANCE
-10.45%
1 YEAR PERFORMANCE
-14.51%
Invitation Homes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $27.09 | $26.66 (-1.59%) | $27.09 | $26.64 | 5.16 M | $16.51 B |
| 12/05/2025 | $27.31 | $27.14 (-0.62%) | $27.38 | $27.11 | 3.53 M | $16.64 B |
| 12/04/2025 | $27.65 | $27.38 (-0.98%) | $27.83 | $27.32 | 3.57 M | $16.79 B |
| 12/03/2025 | $27.87 | $27.66 (-0.75%) | $28.03 | $27.51 | 3.34 M | $16.96 B |
| 12/02/2025 | $27.93 | $27.90 (-0.11%) | $28.04 | $27.71 | 5.48 M | $17.11 B |
| 12/01/2025 | $28.05 | $27.79 (-0.93%) | $28.31 | $27.78 | 5.67 M | $17.04 B |
| 11/28/2025 | $27.90 | $28.20 (1.08%) | $28.33 | $27.84 | 2.18 M | $17.29 B |
| 11/26/2025 | $27.92 | $27.93 (0.04%) | $28.29 | $27.79 | 3.96 M | $17.12 B |
| 11/25/2025 | $28.16 | $28.04 (-0.43%) | $28.45 | $28.03 | 4.58 M | $17.19 B |
| 11/24/2025 | $28.21 | $28.14 (-0.25%) | $28.33 | $28.00 | 5.38 M | $17.25 B |
| 11/21/2025 | $27.99 | $28.19 (0.71%) | $28.42 | $27.90 | 5.46 M | $17.28 B |
| 11/20/2025 | $27.60 | $27.95 (1.27%) | $28.06 | $27.55 | 6.19 M | $17.14 B |
| 11/19/2025 | $27.55 | $27.45 (-0.36%) | $27.59 | $27.32 | 5.30 M | $16.83 B |
| 11/18/2025 | $27.94 | $27.54 (-1.43%) | $28.02 | $27.46 | 7.16 M | $16.88 B |
| 11/17/2025 | $28.38 | $28.04 (-1.2%) | $28.52 | $28.00 | 5.50 M | $17.19 B |
| 11/14/2025 | $28.44 | $28.39 (-0.18%) | $28.67 | $28.24 | 3.46 M | $17.41 B |
| 11/13/2025 | $28.89 | $28.26 (-2.18%) | $28.89 | $28.21 | 5.08 M | $17.33 B |
| 11/12/2025 | $28.67 | $28.91 (0.84%) | $29.14 | $28.64 | 5.17 M | $17.72 B |
| 11/11/2025 | $28.17 | $28.64 (1.67%) | $28.66 | $28.15 | 3.92 M | $17.56 B |
| 11/10/2025 | $27.90 | $28.04 (0.5%) | $28.15 | $27.69 | 4.69 M | $17.19 B |
| 11/07/2025 | $27.89 | $28.01 (0.43%) | $28.21 | $27.85 | 5.51 M | $17.17 B |
| 11/06/2025 | $28.30 | $27.81 (-1.73%) | $28.45 | $27.81 | 3.24 M | $17.05 B |
| 11/05/2025 | $28.76 | $28.38 (-1.32%) | $28.86 | $28.32 | 3.97 M | $17.40 B |
| 11/04/2025 | $28.52 | $28.62 (0.35%) | $28.67 | $28.11 | 4.06 M | $17.55 B |
| 11/03/2025 | $27.86 | $28.36 (1.79%) | $28.37 | $27.67 | 4.82 M | $17.39 B |
| 10/31/2025 | $28.28 | $28.15 (-0.46%) | $28.48 | $27.92 | 7.26 M | $17.26 B |
| 10/30/2025 | $27.54 | $28.41 (3.16%) | $28.72 | $27.38 | 8.33 M | $17.42 B |
| 10/29/2025 | $27.95 | $27.47 (-1.72%) | $27.97 | $27.39 | 8.06 M | $16.84 B |
| 10/28/2025 | $28.74 | $28.19 (-1.91%) | $28.79 | $28.16 | 3.68 M | $17.28 B |
| 10/27/2025 | $28.86 | $28.88 (0.07%) | $28.88 | $28.61 | 4.84 M | $17.71 B |
| 10/24/2025 | $28.92 | $28.87 (-0.17%) | $28.98 | $28.79 | 4.10 M | $17.70 B |
| 10/23/2025 | $28.95 | $28.91 (-0.14%) | $29.04 | $28.52 | 2.63 M | $17.72 B |
| 10/22/2025 | $28.81 | $28.89 (0.28%) | $29.10 | $28.56 | 3.50 M | $17.71 B |
| 10/21/2025 | $28.60 | $28.69 (0.31%) | $28.99 | $28.50 | 4.05 M | $17.59 B |
| 10/20/2025 | $28.58 | $28.60 (0.07%) | $28.86 | $28.39 | 4.07 M | $17.53 B |
| 10/17/2025 | $28.57 | $28.52 (-0.18%) | $28.62 | $28.30 | 4.99 M | $17.48 B |
| 10/16/2025 | $28.48 | $28.45 (-0.11%) | $28.64 | $28.22 | 4.39 M | $17.44 B |
| 10/15/2025 | $28.56 | $28.42 (-0.49%) | $28.76 | $28.24 | 4.68 M | $17.42 B |
| 10/14/2025 | $28.27 | $28.51 (0.85%) | $28.64 | $28.27 | 6.75 M | $17.48 B |
| 10/13/2025 | $27.90 | $28.25 (1.25%) | $28.32 | $27.82 | 5.10 M | $17.32 B |
| 10/10/2025 | $28.05 | $27.94 (-0.39%) | $28.14 | $27.71 | 7.09 M | $17.13 B |
| 10/09/2025 | $28.27 | $28.00 (-0.96%) | $28.42 | $27.97 | 4.18 M | $17.17 B |
| 10/08/2025 | $28.03 | $28.18 (0.54%) | $28.31 | $27.96 | 4.99 M | $17.28 B |
| 10/07/2025 | $28.32 | $28.14 (-0.64%) | $28.49 | $28.03 | 4.57 M | $17.25 B |
| 10/06/2025 | $28.75 | $28.22 (-1.84%) | $28.75 | $28.17 | 5.86 M | $17.30 B |
| 10/03/2025 | $28.71 | $28.64 (-0.24%) | $28.94 | $28.62 | 3.69 M | $17.56 B |
| 10/02/2025 | $28.91 | $28.70 (-0.73%) | $29.02 | $28.57 | 3.50 M | $17.59 B |
| 10/01/2025 | $29.30 | $29.01 (-0.99%) | $29.45 | $28.96 | 3.74 M | $17.78 B |
| 09/30/2025 | $28.94 | $29.33 (1.35%) | $29.33 | $28.94 | 4.28 M | $17.98 B |
| 09/29/2025 | $29.22 | $29.04 (-0.62%) | $29.22 | $28.92 | 3.76 M | $17.80 B |
| 09/26/2025 | $29.01 | $29.18 (0.59%) | $29.25 | $28.82 | 4.68 M | $17.89 B |
| 09/25/2025 | $29.08 | $28.90 (-0.62%) | $29.15 | $28.76 | 4.36 M | $17.72 B |
| 09/24/2025 | $29.67 | $29.21 (-1.55%) | $29.77 | $29.19 | 5.07 M | $17.91 B |
| 09/23/2025 | $29.71 | $29.69 (-0.07%) | $29.81 | $29.49 | 4.40 M | $18.20 B |
| 09/22/2025 | $29.65 | $29.69 (0.13%) | $29.80 | $29.44 | 4.96 M | $18.20 B |
| 09/19/2025 | $29.40 | $29.64 (0.82%) | $29.83 | $29.28 | 9.72 M | $18.17 B |
| 09/18/2025 | $29.51 | $29.52 (0.03%) | $29.87 | $29.47 | 4.33 M | $18.10 B |
| 09/17/2025 | $29.42 | $29.64 (0.75%) | $30.02 | $29.38 | 6.40 M | $18.17 B |
| 09/16/2025 | $29.70 | $29.53 (-0.57%) | $29.83 | $29.45 | 4.66 M | $18.10 B |
| 09/15/2025 | $30.16 | $29.65 (-1.69%) | $30.30 | $29.61 | 5.13 M | $18.18 B |
| 09/12/2025 | $30.59 | $30.21 (-1.24%) | $30.65 | $30.17 | 4.65 M | $18.52 B |
| 09/11/2025 | $30.05 | $30.62 (1.9%) | $30.64 | $29.97 | 2.80 M | $18.77 B |
| 09/10/2025 | $30.20 | $30.01 (-0.63%) | $30.41 | $29.91 | 3.73 M | $18.40 B |
| 09/09/2025 | $30.06 | $30.29 (0.77%) | $30.48 | $29.99 | 2.84 M | $18.57 B |
| 09/08/2025 | $30.00 | $30.10 (0.33%) | $30.27 | $29.88 | 3.90 M | $18.45 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.
