Invitation Homes Inc. (INVH)
NYSE: INVH
· Real-Time Price · USD
30.25
-0.10 (-0.33%)
At close: Sep 05, 2025, 3:59 PM
30.16
-0.30%
After-hours: Sep 05, 2025, 07:14 PM EDT
INVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.52 | 30.71 | 30.12 | 30.25 | 30.25 | -0.33% | 5,133,548 |
| Sep 4, 2025 | 30.37 | 30.41 | 29.99 | 30.35 | 30.35 | 0.40% | 5,014,886 |
| Sep 3, 2025 | 30.21 | 30.48 | 30.12 | 30.23 | 30.23 | -0.33% | 3,467,018 |
| Sep 2, 2025 | 31.03 | 31.16 | 30.19 | 30.33 | 30.33 | -3.07% | 3,426,068 |
| Aug 29, 2025 | 30.94 | 31.33 | 30.83 | 31.29 | 31.29 | 1.13% | 3,686,700 |
| Aug 28, 2025 | 31.16 | 31.18 | 30.76 | 30.94 | 30.94 | -0.61% | 2,483,010 |
| Aug 27, 2025 | 30.74 | 31.25 | 30.65 | 31.13 | 31.13 | 1.47% | 2,835,700 |
| Aug 26, 2025 | 30.87 | 30.92 | 30.48 | 30.68 | 30.68 | -0.39% | 3,486,142 |
| Aug 25, 2025 | 31.26 | 31.38 | 30.65 | 30.80 | 30.80 | -1.47% | 2,860,705 |
| Aug 22, 2025 | 30.86 | 31.32 | 30.78 | 31.26 | 31.26 | 2.22% | 3,909,100 |
| Aug 21, 2025 | 30.51 | 30.79 | 30.46 | 30.58 | 30.58 | 0.10% | 2,984,047 |
| Aug 20, 2025 | 30.63 | 31.02 | 30.51 | 30.55 | 30.55 | 0.16% | 2,901,857 |
| Aug 19, 2025 | 30.10 | 30.64 | 30.05 | 30.50 | 30.50 | 1.84% | 4,484,024 |
| Aug 18, 2025 | 30.49 | 30.59 | 29.95 | 29.95 | 29.95 | -1.93% | 3,452,063 |
| Aug 15, 2025 | 30.29 | 30.59 | 30.19 | 30.54 | 30.54 | 0.96% | 4,871,125 |
| Aug 14, 2025 | 30.22 | 30.33 | 30.03 | 30.25 | 30.25 | -1.01% | 3,000,900 |
| Aug 13, 2025 | 30.14 | 30.63 | 29.98 | 30.56 | 30.56 | 1.76% | 4,726,100 |
| Aug 12, 2025 | 29.88 | 30.07 | 29.72 | 30.03 | 30.03 | 0.43% | 3,074,400 |
| Aug 11, 2025 | 29.84 | 30.10 | 29.82 | 29.90 | 29.90 | -0.17% | 3,658,900 |
| Aug 8, 2025 | 30.30 | 30.41 | 29.91 | 29.95 | 29.95 | -0.89% | 2,972,332 |