5 DAY PERFORMANCE
-12.62%
1 MONTH PERFORMANCE
-11.79%
3 MONTH PERFORMANCE
-11.33%
6 MONTH PERFORMANCE
+1.21%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-16.92%
Invitation Homes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $30.35 | $30.11 (-0.79%) | $30.35 | $30.07 | 2.28 M | $17.84 B |
| 08/20/2026 | $30.25 | $30.27 (0.07%) | $30.46 | $30.09 | 2.96 M | $17.93 B |
| 08/19/2026 | $29.93 | $30.20 (0.9%) | $30.27 | $29.86 | 2.53 M | $17.89 B |
| 08/18/2026 | $29.96 | $29.72 (-0.8%) | $30.12 | $29.72 | 3.41 M | $17.61 B |
| 08/17/2026 | $30.17 | $29.69 (-1.59%) | $30.20 | $29.69 | 3.07 M | $17.59 B |
| 08/14/2026 | $30.22 | $30.29 (0.23%) | $30.49 | $30.22 | 3.35 M | $17.94 B |
| 08/13/2026 | $30.08 | $30.30 (0.73%) | $30.38 | $30.03 | 2.20 M | $17.95 B |
| 08/12/2026 | $29.74 | $29.78 (0.13%) | $29.86 | $29.48 | 2.70 M | $17.64 B |
| 08/11/2026 | $29.73 | $29.79 (0.2%) | $30.01 | $29.66 | 3.31 M | $17.65 B |
| 08/10/2026 | $30.09 | $29.89 (-0.66%) | $30.16 | $29.78 | 3.05 M | $17.71 B |
| 08/07/2026 | $30.46 | $30.37 (-0.3%) | $30.65 | $30.22 | 2.95 M | $17.99 B |
| 08/06/2026 | $30.80 | $30.37 (-1.4%) | $30.89 | $30.11 | 6.91 M | $17.99 B |
| 08/05/2026 | $30.44 | $30.50 (0.2%) | $30.53 | $30.12 | 4.38 M | $18.07 B |
| 08/04/2026 | $30.23 | $30.47 (0.79%) | $30.53 | $30.01 | 3.84 M | $18.05 B |
| 08/03/2026 | $29.94 | $30.49 (1.84%) | $30.67 | $29.91 | 5.33 M | $18.06 B |
| 07/31/2026 | $29.63 | $29.72 (0.3%) | $29.91 | $29.34 | 5.10 M | $17.61 B |
| 07/30/2026 | $30.52 | $29.67 (-2.79%) | $30.63 | $29.46 | 7.53 M | $17.58 B |
| 07/29/2026 | $30.10 | $30.11 (0.03%) | $30.19 | $29.90 | 5.13 M | $17.84 B |
| 07/28/2026 | $29.94 | $30.05 (0.37%) | $30.29 | $29.84 | 3.41 M | $17.80 B |
| 07/27/2026 | $29.75 | $29.63 (-0.4%) | $29.89 | $29.61 | 3.05 M | $17.55 B |
| 07/24/2026 | $29.64 | $29.78 (0.47%) | $29.80 | $29.54 | 2.71 M | $18.05 B |
| 07/23/2026 | $29.48 | $29.44 (-0.14%) | $29.91 | $29.35 | 5.82 M | $17.84 B |
| 07/22/2026 | $29.96 | $29.50 (-1.54%) | $30.03 | $29.43 | 3.99 M | $17.88 B |
| 07/21/2026 | $30.08 | $29.85 (-0.76%) | $30.22 | $29.74 | 3.48 M | $18.09 B |
| 07/20/2026 | $30.12 | $30.08 (-0.13%) | $30.21 | $29.82 | 2.69 M | $18.23 B |
| 07/17/2026 | $30.57 | $30.12 (-1.47%) | $30.73 | $29.84 | 3.43 M | $18.25 B |
| 07/16/2026 | $29.98 | $30.42 (1.47%) | $30.53 | $29.93 | 4.10 M | $18.43 B |
| 07/15/2026 | $30.31 | $29.82 (-1.62%) | $30.37 | $29.73 | 4.07 M | $18.07 B |
| 07/14/2026 | $30.00 | $30.23 (0.77%) | $30.31 | $29.90 | 5.45 M | $18.32 B |
| 07/13/2026 | $29.64 | $30.11 (1.59%) | $30.12 | $29.61 | 3.78 M | $18.25 B |
| 07/10/2026 | $29.55 | $29.60 (0.17%) | $29.68 | $29.31 | 2.96 M | $17.94 B |
| 07/09/2026 | $29.70 | $29.37 (-1.11%) | $29.75 | $29.29 | 2.54 M | $17.80 B |
| 07/08/2026 | $30.20 | $29.63 (-1.89%) | $30.20 | $29.59 | 3.37 M | $17.96 B |
| 07/07/2026 | $30.23 | $30.20 (-0.1%) | $30.71 | $30.18 | 3.28 M | $18.30 B |
| 07/06/2026 | $30.40 | $30.02 (-1.25%) | $30.52 | $29.85 | 3.69 M | $18.19 B |
| 07/02/2026 | $30.42 | $30.53 (0.36%) | $30.54 | $30.22 | 3.28 M | $18.50 B |
| 07/01/2026 | $30.31 | $30.35 (0.13%) | $30.61 | $30.31 | 4.60 M | $18.39 B |
| 06/30/2026 | $30.26 | $30.21 (-0.17%) | $30.55 | $30.13 | 5.30 M | $18.31 B |
| 06/29/2026 | $30.32 | $30.59 (0.89%) | $30.59 | $30.21 | 5.93 M | $18.54 B |
| 06/26/2026 | $30.21 | $30.46 (0.83%) | $30.46 | $30.13 | 9.80 M | $18.46 B |
| 06/25/2026 | $29.31 | $29.91 (2.05%) | $29.99 | $29.12 | 6.87 M | $18.13 B |
| 06/24/2026 | $29.65 | $29.64 (-0.03%) | $29.98 | $29.39 | 9.78 M | $17.96 B |
| 06/23/2026 | $28.66 | $29.05 (1.36%) | $29.11 | $28.56 | 5.07 M | $17.60 B |
| 06/22/2026 | $28.35 | $28.44 (0.32%) | $28.54 | $28.24 | 5.96 M | $17.23 B |
| 06/18/2026 | $28.71 | $28.41 (-1.04%) | $28.83 | $28.27 | 15.95 M | $17.22 B |
| 06/17/2026 | $29.06 | $28.49 (-1.96%) | $29.18 | $28.38 | 6.26 M | $17.26 B |
| 06/16/2026 | $29.30 | $29.00 (-1.02%) | $29.39 | $28.83 | 5.96 M | $17.57 B |
| 06/15/2026 | $29.59 | $29.17 (-1.42%) | $29.87 | $29.06 | 8.77 M | $17.68 B |
| 06/12/2026 | $29.60 | $29.68 (0.27%) | $29.84 | $29.53 | 5.90 M | $17.99 B |
| 06/11/2026 | $29.75 | $29.45 (-1.01%) | $29.89 | $29.42 | 5.35 M | $17.85 B |
| 06/10/2026 | $29.97 | $29.71 (-0.87%) | $29.98 | $29.63 | 5.97 M | $18.00 B |
| 06/09/2026 | $29.48 | $29.80 (1.09%) | $29.89 | $29.25 | 6.46 M | $18.06 B |
| 06/08/2026 | $30.01 | $29.38 (-2.1%) | $30.10 | $29.22 | 5.19 M | $17.80 B |
| 06/05/2026 | $29.54 | $30.04 (1.69%) | $30.12 | $29.46 | 5.64 M | $18.20 B |
| 06/04/2026 | $29.37 | $29.48 (0.37%) | $29.52 | $29.14 | 3.94 M | $17.86 B |
| 06/03/2026 | $28.75 | $28.98 (0.8%) | $29.11 | $28.67 | 6.37 M | $17.56 B |
| 06/02/2026 | $29.14 | $28.87 (-0.93%) | $29.24 | $28.80 | 5.52 M | $17.50 B |
| 06/01/2026 | $29.25 | $29.10 (-0.51%) | $29.68 | $29.09 | 4.96 M | $17.63 B |
| 05/29/2026 | $29.23 | $29.25 (0.07%) | $29.69 | $29.12 | 9.13 M | $17.73 B |
| 05/28/2026 | $29.28 | $29.38 (0.34%) | $29.54 | $29.12 | 4.98 M | $17.80 B |
| 05/27/2026 | $29.49 | $29.41 (-0.27%) | $29.58 | $29.25 | 6.57 M | $17.82 B |
| 05/26/2026 | $29.26 | $29.40 (0.48%) | $29.54 | $29.23 | 3.85 M | $17.82 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.
