5 DAY PERFORMANCE
-10.60%
1 MONTH PERFORMANCE
-11.61%
3 MONTH PERFORMANCE
+6.13%
6 MONTH PERFORMANCE
-5.39%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-20.63%
Invitation Homes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $29.16 | $29.29 (0.45%) | $29.43 | $28.94 | 4.08 M | $17.75 B |
| 05/21/2026 | $28.75 | $29.03 (0.97%) | $29.20 | $28.73 | 3.78 M | $17.59 B |
| 05/20/2026 | $28.53 | $29.17 (2.24%) | $29.18 | $28.46 | 4.74 M | $17.68 B |
| 05/19/2026 | $28.59 | $28.66 (0.24%) | $28.78 | $28.27 | 5.73 M | $17.37 B |
| 05/18/2026 | $28.17 | $28.75 (2.06%) | $28.84 | $28.17 | 5.73 M | $17.42 B |
| 05/15/2026 | $28.54 | $27.93 (-2.14%) | $28.61 | $27.77 | 5.72 M | $16.93 B |
| 05/14/2026 | $28.59 | $28.48 (-0.38%) | $28.84 | $28.44 | 6.00 M | $17.26 B |
| 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 | $16.44 B |
| 04/23/2026 | $26.79 | $27.30 (1.9%) | $27.33 | $26.79 | 4.37 M | $16.54 B |
| 04/22/2026 | $26.99 | $26.68 (-1.15%) | $27.07 | $26.49 | 3.41 M | $16.17 B |
| 04/21/2026 | $27.44 | $26.94 (-1.82%) | $27.48 | $26.87 | 3.36 M | $16.33 B |
| 04/20/2026 | $26.95 | $27.46 (1.89%) | $27.52 | $26.92 | 5.34 M | $16.64 B |
| 04/17/2026 | $26.31 | $27.03 (2.74%) | $27.07 | $26.31 | 4.82 M | $16.38 B |
| 04/16/2026 | $26.31 | $26.27 (-0.15%) | $26.53 | $26.25 | 7.02 M | $15.92 B |
| 04/15/2026 | $26.43 | $26.28 (-0.57%) | $26.57 | $26.28 | 3.43 M | $15.93 B |
| 04/14/2026 | $25.99 | $26.47 (1.85%) | $26.51 | $25.92 | 4.93 M | $16.04 B |
| 04/13/2026 | $25.99 | $25.96 (-0.12%) | $26.01 | $25.67 | 4.79 M | $15.73 B |
| 04/10/2026 | $25.86 | $26.02 (0.62%) | $26.26 | $25.86 | 4.83 M | $15.77 B |
| 04/09/2026 | $25.71 | $26.00 (1.13%) | $26.13 | $25.67 | 6.98 M | $15.76 B |
| 04/08/2026 | $25.74 | $25.81 (0.27%) | $25.88 | $25.56 | 6.91 M | $15.64 B |
| 04/07/2026 | $25.37 | $25.62 (0.99%) | $25.74 | $25.37 | 3.79 M | $15.53 B |
| 04/06/2026 | $25.51 | $25.47 (-0.16%) | $25.75 | $25.44 | 4.04 M | $15.43 B |
| 04/02/2026 | $24.85 | $25.55 (2.82%) | $25.65 | $24.79 | 5.05 M | $15.48 B |
| 04/01/2026 | $24.85 | $24.85 (0%) | $25.13 | $24.78 | 4.86 M | $15.06 B |
| 03/31/2026 | $25.01 | $24.85 (-0.64%) | $25.04 | $24.58 | 8.33 M | $15.06 B |
| 03/30/2026 | $24.69 | $24.77 (0.32%) | $25.00 | $24.48 | 5.40 M | $15.01 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.
