5 DAY PERFORMANCE
-0.27%
1 MONTH PERFORMANCE
-7.84%
3 MONTH PERFORMANCE
-11.58%
6 MONTH PERFORMANCE
-0.12%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-7.25%
Invitation Homes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $26.63 | $26.83 (0.73%) | $26.83 | $26.48 | 2.81 M | $15.78 B |
| 10/08/2026 | $25.89 | $26.48 (2.28%) | $26.57 | $25.82 | 8.35 M | $15.69 B |
| 10/07/2026 | $26.40 | $25.86 (-2.05%) | $26.46 | $25.86 | 8.08 M | $15.32 B |
| 10/06/2026 | $26.10 | $26.39 (1.11%) | $26.59 | $26.06 | 4.64 M | $15.63 B |
| 10/05/2026 | $26.01 | $26.06 (0.19%) | $26.34 | $25.96 | 4.90 M | $15.44 B |
| 10/02/2026 | $26.54 | $26.04 (-1.88%) | $26.57 | $25.95 | 5.81 M | $15.43 B |
| 10/01/2026 | $26.24 | $26.40 (0.61%) | $26.47 | $26.07 | 4.57 M | $15.64 B |
| 09/30/2026 | $26.68 | $26.33 (-1.31%) | $26.68 | $26.26 | 4.87 M | $15.60 B |
| 09/29/2026 | $26.45 | $26.57 (0.45%) | $26.70 | $26.41 | 3.44 M | $15.74 B |
| 09/28/2026 | $26.67 | $26.54 (-0.49%) | $26.73 | $26.36 | 5.78 M | $15.72 B |
| 09/25/2026 | $26.52 | $26.62 (0.38%) | $26.66 | $26.20 | 5.31 M | $15.77 B |
| 09/24/2026 | $26.67 | $26.50 (-0.64%) | $26.82 | $26.40 | 6.01 M | $15.70 B |
| 09/23/2026 | $27.08 | $26.93 (-0.55%) | $27.22 | $26.90 | 5.93 M | $15.95 B |
| 09/22/2026 | $27.18 | $27.14 (-0.15%) | $27.28 | $27.01 | 6.55 M | $16.08 B |
| 09/21/2026 | $27.14 | $27.08 (-0.22%) | $27.28 | $27.05 | 4.69 M | $16.04 B |
| 09/18/2026 | $27.04 | $26.91 (-0.48%) | $27.24 | $26.84 | 12.79 M | $15.94 B |
| 09/17/2026 | $27.38 | $27.15 (-0.84%) | $27.48 | $27.12 | 5.74 M | $16.08 B |
| 09/16/2026 | $27.64 | $27.21 (-1.56%) | $27.90 | $27.15 | 4.79 M | $16.12 B |
| 09/15/2026 | $27.58 | $27.64 (0.22%) | $27.79 | $27.49 | 5.53 M | $16.37 B |
| 09/14/2026 | $27.60 | $27.59 (-0.04%) | $27.85 | $27.36 | 5.48 M | $16.34 B |
| 09/11/2026 | $27.67 | $27.54 (-0.47%) | $27.75 | $27.49 | 6.09 M | $16.32 B |
| 09/10/2026 | $28.38 | $27.56 (-2.89%) | $28.38 | $27.48 | 7.64 M | $16.33 B |
| 09/09/2026 | $28.25 | $28.18 (-0.25%) | $28.29 | $27.84 | 4.70 M | $16.69 B |
| 09/08/2026 | $28.31 | $28.22 (-0.32%) | $28.47 | $28.17 | 4.62 M | $16.72 B |
| 09/04/2026 | $28.31 | $28.39 (0.28%) | $28.62 | $28.24 | 2.53 M | $16.82 B |
| 09/03/2026 | $29.01 | $28.45 (-1.93%) | $29.03 | $28.39 | 3.58 M | $16.85 B |
| 09/02/2026 | $29.22 | $28.84 (-1.3%) | $29.22 | $28.81 | 3.08 M | $17.09 B |
| 09/01/2026 | $29.21 | $29.13 (-0.27%) | $29.34 | $29.03 | 3.43 M | $17.26 B |
| 08/31/2026 | $29.11 | $29.14 (0.1%) | $29.22 | $28.92 | 6.07 M | $17.26 B |
| 08/28/2026 | $29.36 | $29.24 (-0.41%) | $29.50 | $29.18 | 4.43 M | $17.32 B |
| 08/27/2026 | $29.69 | $29.23 (-1.55%) | $29.73 | $29.21 | 7.10 M | $17.32 B |
| 08/26/2026 | $30.26 | $29.89 (-1.22%) | $30.26 | $29.89 | 2.44 M | $17.71 B |
| 08/25/2026 | $30.46 | $30.21 (-0.82%) | $30.46 | $30.02 | 3.13 M | $17.90 B |
| 08/24/2026 | $30.18 | $30.46 (0.93%) | $30.60 | $30.17 | 2.73 M | $18.04 B |
| 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 |
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.
