5 DAY PERFORMANCE
-9.61%
1 MONTH PERFORMANCE
+0.04%
3 MONTH PERFORMANCE
-3.78%
6 MONTH PERFORMANCE
-8.10%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-23.01%
Invitation Homes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $28.30 | $28.46 (0.57%) | $28.53 | $28.14 | 4.10 M | $17.25 B |
| 05/12/2026 | $29.01 | $28.46 (-1.9%) | $29.09 | $28.42 | 6.69 M | $17.25 B |
| 05/11/2026 | $28.96 | $28.92 (-0.14%) | $29.03 | $28.66 | 5.50 M | $17.53 B |
| 05/08/2026 | $29.02 | $28.73 (-1%) | $29.08 | $28.72 | 5.39 M | $17.41 B |
| 05/07/2026 | $28.60 | $28.97 (1.29%) | $29.19 | $28.60 | 6.32 M | $17.56 B |
| 05/06/2026 | $28.74 | $28.74 (0%) | $29.08 | $28.63 | 5.41 M | $17.42 B |
| 05/05/2026 | $28.57 | $28.66 (0.32%) | $28.87 | $28.47 | 5.39 M | $17.37 B |
| 05/04/2026 | $28.35 | $28.55 (0.71%) | $28.89 | $28.35 | 5.02 M | $17.30 B |
| 05/01/2026 | $28.70 | $28.53 (-0.59%) | $28.82 | $28.30 | 4.86 M | $17.29 B |
| 04/30/2026 | $28.24 | $28.77 (1.88%) | $29.41 | $28.12 | 9.69 M | $17.43 B |
| 04/29/2026 | $28.09 | $28.07 (-0.07%) | $28.33 | $27.91 | 6.64 M | $17.01 B |
| 04/28/2026 | $27.41 | $28.14 (2.66%) | $28.18 | $27.39 | 6.62 M | $17.05 B |
| 04/27/2026 | $27.14 | $27.23 (0.33%) | $27.54 | $27.09 | 6.14 M | $16.50 B |
| 04/24/2026 | $27.32 | $27.13 (-0.7%) | $27.38 | $27.03 | 4.24 M | $16.63 B |
| 04/23/2026 | $26.79 | $27.30 (1.9%) | $27.33 | $26.79 | 4.37 M | $16.73 B |
| 04/22/2026 | $26.99 | $26.68 (-1.15%) | $27.07 | $26.49 | 3.41 M | $16.35 B |
| 04/21/2026 | $27.44 | $26.94 (-1.82%) | $27.48 | $26.87 | 3.36 M | $16.51 B |
| 04/20/2026 | $26.95 | $27.46 (1.89%) | $27.52 | $26.92 | 5.34 M | $16.83 B |
| 04/17/2026 | $26.31 | $27.03 (2.74%) | $27.07 | $26.31 | 4.82 M | $16.57 B |
| 04/16/2026 | $26.31 | $26.27 (-0.15%) | $26.53 | $26.25 | 7.02 M | $16.10 B |
| 04/15/2026 | $26.43 | $26.28 (-0.57%) | $26.57 | $26.28 | 3.43 M | $16.11 B |
| 04/14/2026 | $25.99 | $26.47 (1.85%) | $26.51 | $25.92 | 4.93 M | $16.22 B |
| 04/13/2026 | $25.99 | $25.96 (-0.12%) | $26.01 | $25.67 | 4.79 M | $15.91 B |
| 04/10/2026 | $25.86 | $26.02 (0.62%) | $26.26 | $25.86 | 4.83 M | $15.95 B |
| 04/09/2026 | $25.71 | $26.00 (1.13%) | $26.13 | $25.67 | 6.98 M | $15.93 B |
| 04/08/2026 | $25.74 | $25.81 (0.27%) | $25.88 | $25.56 | 6.91 M | $15.82 B |
| 04/07/2026 | $25.37 | $25.62 (0.99%) | $25.74 | $25.37 | 3.79 M | $15.70 B |
| 04/06/2026 | $25.51 | $25.47 (-0.16%) | $25.75 | $25.44 | 4.04 M | $15.61 B |
| 04/02/2026 | $24.85 | $25.55 (2.82%) | $25.65 | $24.79 | 5.05 M | $15.66 B |
| 04/01/2026 | $24.85 | $24.85 (0%) | $25.13 | $24.78 | 4.86 M | $15.23 B |
| 03/31/2026 | $25.01 | $24.85 (-0.64%) | $25.04 | $24.58 | 8.33 M | $15.24 B |
| 03/30/2026 | $24.69 | $24.77 (0.32%) | $25.00 | $24.48 | 5.40 M | $15.18 B |
| 03/27/2026 | $24.87 | $24.47 (-1.61%) | $24.87 | $24.34 | 8.01 M | $15.00 B |
| 03/26/2026 | $24.68 | $24.83 (0.61%) | $25.16 | $24.68 | 6.70 M | $15.22 B |
| 03/25/2026 | $25.20 | $24.89 (-1.23%) | $25.25 | $24.77 | 7.73 M | $15.25 B |
| 03/24/2026 | $24.58 | $25.01 (1.75%) | $25.21 | $24.48 | 8.13 M | $15.33 B |
| 03/23/2026 | $24.77 | $24.76 (-0.04%) | $24.98 | $24.45 | 7.66 M | $15.17 B |
| 03/20/2026 | $24.95 | $24.39 (-2.24%) | $25.00 | $24.25 | 12.48 M | $14.95 B |
| 03/19/2026 | $24.86 | $25.00 (0.56%) | $25.14 | $24.84 | 8.10 M | $15.32 B |
| 03/18/2026 | $25.23 | $24.96 (-1.07%) | $25.33 | $24.95 | 4.67 M | $15.30 B |
| 03/17/2026 | $25.39 | $25.40 (0.04%) | $25.58 | $25.26 | 7.69 M | $15.57 B |
| 03/16/2026 | $25.11 | $25.11 (0%) | $25.42 | $25.10 | 5.90 M | $15.39 B |
| 03/13/2026 | $25.36 | $24.99 (-1.46%) | $25.52 | $24.87 | 7.87 M | $15.32 B |
| 03/12/2026 | $25.03 | $25.11 (0.32%) | $25.41 | $24.96 | 8.19 M | $15.39 B |
| 03/11/2026 | $25.56 | $25.21 (-1.37%) | $25.69 | $25.10 | 5.78 M | $15.45 B |
| 03/10/2026 | $25.78 | $25.75 (-0.12%) | $26.03 | $25.47 | 6.55 M | $15.78 B |
| 03/09/2026 | $25.97 | $25.97 (0%) | $26.04 | $25.64 | 8.59 M | $15.92 B |
| 03/06/2026 | $26.22 | $26.21 (-0.04%) | $26.56 | $25.91 | 6.69 M | $16.06 B |
| 03/05/2026 | $26.59 | $26.42 (-0.64%) | $26.79 | $26.35 | 9.28 M | $16.19 B |
| 03/04/2026 | $26.01 | $26.83 (3.15%) | $26.90 | $26.01 | 8.48 M | $16.44 B |
| 03/03/2026 | $25.87 | $26.28 (1.58%) | $26.34 | $25.72 | 5.58 M | $16.11 B |
| 03/02/2026 | $26.27 | $26.15 (-0.46%) | $26.44 | $26.09 | 5.57 M | $16.03 B |
| 02/27/2026 | $25.93 | $26.34 (1.58%) | $26.54 | $25.85 | 8.59 M | $16.14 B |
| 02/26/2026 | $25.82 | $26.30 (1.86%) | $26.49 | $25.61 | 6.22 M | $16.12 B |
| 02/25/2026 | $25.57 | $25.62 (0.2%) | $25.90 | $25.32 | 6.12 M | $15.70 B |
| 02/24/2026 | $25.56 | $25.67 (0.43%) | $25.75 | $25.21 | 5.69 M | $15.73 B |
| 02/23/2026 | $25.33 | $25.66 (1.3%) | $25.75 | $25.28 | 7.81 M | $15.73 B |
| 02/20/2026 | $25.80 | $25.30 (-1.94%) | $26.17 | $25.23 | 12.89 M | $15.51 B |
| 02/19/2026 | $26.66 | $25.68 (-3.68%) | $26.73 | $25.40 | 7.69 M | $15.74 B |
| 02/18/2026 | $27.11 | $26.84 (-1%) | $27.24 | $26.68 | 7.36 M | $16.45 B |
| 02/17/2026 | $27.25 | $27.14 (-0.4%) | $27.34 | $26.81 | 4.66 M | $16.63 B |
| 02/13/2026 | $26.97 | $26.99 (0.07%) | $27.18 | $26.80 | 4.96 M | $16.55 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.
