NYSE : INVH
Invitation Homes Inc. — Price history
Real Estate · REIT - Residential · United States
Last price 26.56 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Invitation Homes Inc. (INVH) closed at 26.56 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 26.77 | 26.79 | 26.41 | 26.56 | 8,868,773 | -0.30% |
| 2026-10-29 | 27.04 | 27.19 | 26.265 | 26.64 | 10,789,833 | -0.41% |
| 2026-10-28 | 27.01 | 27.01 | 26.59 | 26.75 | 4,936,721 | -1.62% |
| 2026-10-27 | 27.51 | 27.54 | 27.085 | 27.19 | 4,456,073 | -1.20% |
| 2026-10-26 | 27.6 | 27.85 | 27.43 | 27.52 | 3,791,673 | -0.07% |
| 2026-10-23 | 27.75 | 27.8 | 27.43 | 27.54 | 6,620,891 | +0.04% |
| 2026-10-22 | 26.96 | 27.585 | 26.85 | 27.53 | 5,272,281 | +2.69% |
| 2026-10-21 | 27.08 | 27.16 | 26.65 | 26.81 | 4,838,657 | -0.70% |
| 2026-10-20 | 26.82 | 27.14 | 26.805 | 27 | 5,006,959 | +1.09% |
| 2026-10-19 | 26.96 | 27.01 | 26.65 | 26.71 | 4,559,621 | -1.33% |
| 2026-10-16 | 26.89 | 27.12 | 26.79 | 27.07 | 4,495,614 | +1.01% |
| 2026-10-15 | 26.94 | 27.025 | 26.72 | 26.8 | 4,085,137 | +0.98% |
| 2026-10-14 | 26.52 | 26.7 | 26.36 | 26.54 | 3,598,869 | -0.19% |
| 2026-10-13 | 26.94 | 27.23 | 26.41 | 26.59 | 4,683,926 | -0.41% |
| 2026-10-12 | 26.73 | 26.77 | 26.365 | 26.7 | 4,722,962 | -0.34% |
| 2026-10-09 | 26.63 | 26.84 | 26.48 | 26.79 | 4,510,921 | +1.17% |
| 2026-10-08 | 25.89 | 26.57 | 25.82 | 26.48 | 8,339,290 | +2.40% |
| 2026-10-07 | 26.4 | 26.455 | 25.86 | 25.86 | 7,963,272 | -2.01% |
| 2026-10-06 | 26.1 | 26.585 | 26.06 | 26.39 | 4,605,693 | +1.27% |
| 2026-10-05 | 26.01 | 26.34 | 25.962 | 26.06 | 4,896,799 | +0.08% |
| 2026-10-02 | 26.54 | 26.565 | 25.95 | 26.04 | 5,786,091 | -1.36% |
| 2026-10-01 | 26.24 | 26.47 | 26.07 | 26.4 | 4,568,070 | +0.27% |
| 2026-09-30 | 26.68 | 26.68 | 26.255 | 26.33 | 4,871,088 | -0.90% |
| 2026-09-29 | 26.45 | 26.7 | 26.405 | 26.57 | 3,441,163 | +0.11% |
| 2026-09-28 | 26.67 | 26.73 | 26.36 | 26.54 | 5,742,656 | -0.30% |
| 2026-09-25 | 26.52 | 26.655 | 26.195 | 26.62 | 5,244,553 | +0.45% |
| 2026-09-24 | 26.67 | 26.815 | 26.4 | 26.5 | 5,758,787 | -0.49% |
| 2026-09-23 | 27.08 | 27.215 | 26.9 | 26.93 | 5,842,580 | -0.77% |
| 2026-09-22 | 27.18 | 27.28 | 27.005 | 27.14 | 6,551,617 | +0.22% |
| 2026-09-21 | 27.14 | 27.28 | 27.05 | 27.08 | 4,694,287 | +0.63% |
| 2026-09-18 | 27.04 | 27.24 | 26.84 | 26.91 | 12,786,197 | -0.88% |
| 2026-09-17 | 27.38 | 27.48 | 27.12 | 27.15 | 5,742,886 | -0.22% |
| 2026-09-16 | 27.64 | 27.9 | 27.15 | 27.21 | 4,786,704 | -1.56% |
| 2026-09-15 | 27.58 | 27.785 | 27.49 | 27.64 | 5,530,494 | +0.18% |
| 2026-09-14 | 27.6 | 27.85 | 27.355 | 27.59 | 5,475,641 | +0.18% |
| 2026-09-11 | 27.67 | 27.75 | 27.49 | 27.54 | 6,086,116 | -0.07% |
| 2026-09-10 | 28.38 | 28.38 | 27.48 | 27.56 | 7,640,084 | -2.20% |
| 2026-09-09 | 28.25 | 28.285 | 27.84 | 28.18 | 4,698,404 | -0.14% |
| 2026-09-08 | 28.31 | 28.465 | 28.165 | 28.22 | 4,622,197 | -0.60% |
| 2026-09-04 | 28.31 | 28.615 | 28.24 | 28.39 | 2,527,186 | -0.21% |
| 2026-09-03 | 29.01 | 29.03 | 28.39 | 28.45 | 3,579,632 | -1.35% |
| 2026-09-02 | 29.22 | 29.22 | 28.81 | 28.84 | 3,081,388 | -1.00% |
| 2026-09-01 | 29.21 | 29.34 | 29.025 | 29.13 | 3,432,567 | -0.03% |
| 2026-08-31 | 29.11 | 29.215 | 28.92 | 29.14 | 6,067,470 | -0.34% |
| 2026-08-28 | 29.36 | 29.495 | 29.18 | 29.24 | 4,428,246 | +0.03% |
| 2026-08-27 | 29.69 | 29.73 | 29.205 | 29.23 | 7,097,828 | -2.21% |
| 2026-08-26 | 30.26 | 30.26 | 29.89 | 29.89 | 2,443,582 | -1.06% |
| 2026-08-25 | 30.455 | 30.46 | 30.02 | 30.21 | 3,134,381 | -0.82% |
| 2026-08-24 | 30.18 | 30.595 | 30.17 | 30.46 | 2,732,618 | +1.16% |
| 2026-08-21 | 30.35 | 30.35 | 30.065 | 30.11 | 2,279,139 | -0.53% |
| 2026-08-20 | 30.25 | 30.46 | 30.09 | 30.27 | 2,959,385 | +0.23% |
| 2026-08-19 | 29.93 | 30.265 | 29.86 | 30.2 | 2,528,076 | +1.62% |
| 2026-08-18 | 29.96 | 30.12 | 29.715 | 29.72 | 3,406,111 | +0.10% |
| 2026-08-17 | 30.17 | 30.2 | 29.69 | 29.69 | 3,069,929 | -1.98% |
| 2026-08-14 | 30.22 | 30.49 | 30.22 | 30.29 | 3,348,688 | -0.03% |
| 2026-08-13 | 30.08 | 30.375 | 30.025 | 30.3 | 2,200,475 | +1.75% |
| 2026-08-12 | 29.74 | 29.855 | 29.478 | 29.78 | 2,700,864 | -0.03% |
| 2026-08-11 | 29.73 | 30.005 | 29.66 | 29.79 | 3,310,266 | -0.33% |
| 2026-08-10 | 30.09 | 30.16 | 29.78 | 29.89 | 3,050,545 | -1.58% |
| 2026-08-07 | 30.46 | 30.645 | 30.22 | 30.37 | 2,950,005 | +0.00% |
| 2026-08-06 | 30.8 | 30.893 | 30.11 | 30.37 | 6,914,420 | -0.43% |
| 2026-08-05 | 30.44 | 30.53 | 30.12 | 30.5 | 4,377,712 | +0.10% |
| 2026-08-04 | 30.23 | 30.53 | 30.01 | 30.47 | 3,840,352 | -0.07% |
| 2026-08-03 | 29.94 | 30.665 | 29.91 | 30.49 | 5,331,662 | +2.59% |
| 2026-07-31 | 29.63 | 29.905 | 29.34 | 29.72 | 5,098,118 | +0.17% |
| 2026-07-30 | 30.52 | 30.63 | 29.455 | 29.67 | 7,534,375 | -1.46% |
| 2026-07-29 | 30.1 | 30.185 | 29.9 | 30.11 | 5,126,392 | +0.20% |
| 2026-07-28 | 29.94 | 30.285 | 29.84 | 30.05 | 3,406,795 | +1.42% |
| 2026-07-27 | 29.75 | 29.89 | 29.61 | 29.63 | 3,049,342 | -0.50% |
| 2026-07-24 | 29.64 | 29.795 | 29.535 | 29.78 | 2,709,537 | +1.15% |
| 2026-07-23 | 29.48 | 29.91 | 29.35 | 29.44 | 5,821,027 | -0.20% |
| 2026-07-22 | 29.96 | 30.03 | 29.43 | 29.5 | 3,992,950 | -1.17% |
| 2026-07-21 | 30.08 | 30.22 | 29.741 | 29.85 | 3,480,915 | -0.76% |
| 2026-07-20 | 30.12 | 30.21 | 29.815 | 30.08 | 2,691,408 | -0.13% |
| 2026-07-17 | 30.57 | 30.73 | 29.84 | 30.12 | 3,428,651 | -0.99% |
| 2026-07-16 | 29.98 | 30.53 | 29.925 | 30.42 | 4,103,697 | +2.01% |
| 2026-07-15 | 30.31 | 30.37 | 29.73 | 29.82 | 4,074,042 | -1.36% |
| 2026-07-14 | 30 | 30.31 | 29.9 | 30.23 | 5,448,330 | +0.40% |
| 2026-07-13 | 29.64 | 30.115 | 29.61 | 30.11 | 3,782,010 | +1.72% |
| 2026-07-10 | 29.55 | 29.68 | 29.31 | 29.6 | 2,964,154 | +0.78% |
| 2026-07-09 | 29.7 | 29.75 | 29.285 | 29.37 | 2,536,399 | -0.88% |
| 2026-07-08 | 30.2 | 30.2 | 29.59 | 29.63 | 3,366,730 | -1.89% |
| 2026-07-07 | 30.23 | 30.71 | 30.18 | 30.2 | 3,276,999 | +0.60% |
| 2026-07-06 | 30.4 | 30.523 | 29.845 | 30.02 | 3,686,741 | -1.67% |
| 2026-07-02 | 30.42 | 30.54 | 30.215 | 30.53 | 3,275,250 | +0.59% |
| 2026-07-01 | 30.31 | 30.605 | 30.31 | 30.35 | 4,601,863 | +0.46% |
| 2026-06-30 | 30.26 | 30.545 | 30.125 | 30.21 | 5,299,183 | -1.24% |
| 2026-06-29 | 30.32 | 30.59 | 30.205 | 30.59 | 5,933,267 | +0.43% |
| 2026-06-26 | 30.21 | 30.46 | 30.125 | 30.46 | 9,799,863 | +1.84% |
| 2026-06-25 | 29.31 | 29.985 | 29.122 | 29.91 | 6,872,171 | +1.94% |
| 2026-06-24 | 29.65 | 29.98 | 29.39 | 29.64 | 9,775,390 | +2.03% |
| 2026-06-23 | 28.66 | 29.11 | 28.56 | 29.05 | 5,067,263 | +2.14% |
| 2026-06-22 | 28.35 | 28.54 | 28.235 | 28.44 | 5,955,646 | +0.11% |
| 2026-06-18 | 28.71 | 28.83 | 28.265 | 28.41 | 15,948,116 | -0.28% |
| 2026-06-17 | 29.06 | 29.18 | 28.38 | 28.49 | 6,255,447 | -1.76% |
| 2026-06-16 | 29.3 | 29.39 | 28.83 | 29 | 5,959,786 | -0.58% |
| 2026-06-15 | 29.59 | 29.87 | 29.06 | 29.17 | 8,774,870 | -1.72% |
| 2026-06-12 | 29.6 | 29.835 | 29.53 | 29.68 | 5,898,555 | +0.78% |
| 2026-06-11 | 29.75 | 29.89 | 29.42 | 29.45 | 5,353,955 | -0.88% |
| 2026-06-10 | 29.97 | 29.975 | 29.63 | 29.71 | 5,969,819 | -0.30% |
| 2026-06-09 | 29.48 | 29.885 | 29.25 | 29.8 | 6,455,841 | +1.43% |
| 2026-06-08 | 30.01 | 30.095 | 29.22 | 29.38 | 5,186,932 | -2.20% |
| 2026-06-05 | 29.54 | 30.115 | 29.46 | 30.04 | 5,643,505 | +1.90% |
| 2026-06-04 | 29.37 | 29.515 | 29.14 | 29.48 | 3,943,451 | +1.73% |
| 2026-06-03 | 28.75 | 29.11 | 28.669 | 28.98 | 6,365,031 | +0.38% |
| 2026-06-02 | 29.14 | 29.24 | 28.795 | 28.87 | 5,521,042 | -0.79% |
| 2026-06-01 | 29.25 | 29.675 | 29.09 | 29.1 | 4,964,475 | -0.51% |
| 2026-05-29 | 29.23 | 29.69 | 29.12 | 29.25 | 9,126,730 | -0.44% |
| 2026-05-28 | 29.28 | 29.535 | 29.12 | 29.38 | 4,976,247 | -0.10% |
| 2026-05-27 | 29.49 | 29.575 | 29.245 | 29.41 | 6,566,333 | +0.03% |
| 2026-05-26 | 29.26 | 29.54 | 29.23 | 29.4 | 3,847,939 | +0.38% |
| 2026-05-22 | 29.16 | 29.425 | 28.94 | 29.29 | 4,077,937 | +0.90% |
| 2026-05-21 | 28.75 | 29.197 | 28.73 | 29.03 | 3,778,571 | -0.48% |
| 2026-05-20 | 28.53 | 29.18 | 28.46 | 29.17 | 4,740,628 | +1.78% |
| 2026-05-19 | 28.59 | 28.78 | 28.265 | 28.66 | 5,727,157 | -0.31% |
| 2026-05-18 | 28.17 | 28.835 | 28.17 | 28.75 | 5,733,984 | +2.94% |
| 2026-05-15 | 28.54 | 28.605 | 27.765 | 27.93 | 5,722,189 | -1.93% |
| 2026-05-14 | 28.59 | 28.84 | 28.44 | 28.48 | 5,996,651 | +0.07% |
| 2026-05-13 | 28.3 | 28.53 | 28.135 | 28.46 | 4,097,705 | +0.00% |
| 2026-05-12 | 29.01 | 29.09 | 28.42 | 28.46 | 6,688,837 | -1.59% |