Invitation Homes Inc. Common Stock (INVH)

Last Price27.79

Change-0.17 (-0.61%)

NYSE · Last Trade: Jan 1st, 11:22 AM EST

Historical Prices For Invitation Homes Inc. Common Stock (INVH)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	27.98	28.02	27.77	27.79	3,896,464	27.79
12/30/2025	27.75	28.00	27.75	27.96	3,290,340	27.96
12/29/2025	27.46	27.75	27.42	27.74	3,261,817	27.74
12/26/2025	27.29	27.46	27.19	27.45	2,345,529	27.45
12/24/2025	26.95	27.43	26.94	27.32	2,344,502	27.32
12/23/2025	27.08	27.09	26.71	26.89	3,170,415	26.89
12/22/2025	26.95	27.48	26.91	27.34	5,694,519	27.04
12/19/2025	27.41	27.45	27.02	27.05	9,541,444	26.75
12/18/2025	27.40	27.51	27.17	27.41	5,365,771	27.11
12/17/2025	26.80	27.43	26.75	27.36	6,837,122	27.06
12/16/2025	26.87	26.98	26.58	26.84	8,433,961	26.55
12/15/2025	26.53	27.02	26.53	26.90	9,924,789	26.60
12/12/2025	26.71	26.71	26.18	26.35	6,206,990	26.06
12/11/2025	26.62	26.84	26.48	26.55	6,551,816	26.26
12/10/2025	26.22	26.59	26.20	26.48	5,637,346	26.19
12/09/2025	26.67	26.93	26.02	26.09	5,463,850	25.80
12/08/2025	27.09	27.09	26.64	26.66	5,476,957	26.37
12/05/2025	27.31	27.38	27.11	27.14	3,526,094	26.84
12/04/2025	27.65	27.82	27.32	27.38	3,566,064	27.08
12/03/2025	27.87	28.03	27.50	27.66	3,338,013	27.36
12/02/2025	27.93	28.04	27.71	27.90	5,481,885	27.59
12/01/2025	28.05	28.31	27.78	27.79	5,665,729	27.49
11/28/2025	27.90	28.32	27.84	28.20	3,025,330	27.89
11/26/2025	27.92	28.29	27.79	27.93	3,963,490	27.62
11/25/2025	28.16	28.45	28.03	28.04	4,576,341	27.73
11/24/2025	28.21	28.32	28.00	28.14	5,371,133	27.83
11/21/2025	27.99	28.42	27.90	28.19	5,458,345	27.88
11/20/2025	27.60	28.06	27.55	27.95	6,194,695	27.64
11/19/2025	27.55	27.59	27.32	27.45	5,301,091	27.15
11/18/2025	27.94	28.02	27.46	27.54	7,156,284	27.24
11/17/2025	28.38	28.52	28.00	28.04	5,504,225	27.73
11/14/2025	28.44	28.67	28.23	28.39	3,457,723	28.08
11/13/2025	28.89	28.89	28.20	28.26	5,080,150	27.95
11/12/2025	28.67	29.14	28.64	28.91	5,173,245	28.59
11/11/2025	28.17	28.66	28.15	28.64	3,915,238	28.33
11/10/2025	27.90	28.15	27.68	28.04	4,685,540	27.73
11/07/2025	27.89	28.21	27.85	28.01	5,508,130	27.70
11/06/2025	28.30	28.45	27.81	27.81	3,237,866	27.50
11/05/2025	28.76	28.86	28.32	28.38	3,967,397	28.07
11/04/2025	28.52	28.67	28.11	28.62	4,057,550	28.31
11/03/2025	27.86	28.36	27.67	28.36	4,822,237	28.05
10/31/2025	28.28	28.48	27.91	28.15	7,257,056	27.84
10/30/2025	27.54	28.71	27.38	28.41	8,331,499	28.10
10/29/2025	27.95	27.97	27.39	27.47	8,057,207	27.17
10/28/2025	28.74	28.79	28.16	28.19	3,673,948	27.88
10/27/2025	28.86	28.88	28.61	28.88	4,840,641	28.56
10/24/2025	28.92	28.98	28.79	28.87	4,100,901	28.55
10/23/2025	28.95	29.04	28.52	28.91	2,626,399	28.59
10/22/2025	28.81	29.10	28.55	28.89	3,504,536	28.57
10/21/2025	28.60	28.98	28.50	28.69	4,045,659	28.38
10/20/2025	28.58	28.86	28.39	28.60	4,074,992	28.29
10/17/2025	28.57	28.61	28.30	28.52	4,989,763	28.21
10/16/2025	28.48	28.64	28.22	28.45	4,389,124	28.14
10/15/2025	28.56	28.75	28.23	28.42	4,684,571	28.11
10/14/2025	28.27	28.64	28.27	28.51	6,748,005	28.20
10/13/2025	27.90	28.32	27.82	28.25	5,102,289	27.94
10/10/2025	28.05	28.14	27.71	27.94	7,090,863	27.63
10/09/2025	28.27	28.42	27.97	28.00	4,182,284	27.69
10/08/2025	28.03	28.31	28.18	28.18	4,990,771	27.87
10/07/2025	28.32	28.48	28.03	28.14	4,571,772	27.83
10/06/2025	28.75	28.75	28.17	28.22	5,859,584	27.91
10/03/2025	28.71	28.93	28.61	28.64	3,691,635	28.33
10/02/2025	28.91	29.02	28.57	28.70	3,497,473	28.39
10/01/2025	29.30	29.45	28.95	29.01	3,743,255	28.69