Invitation Homes Inc. (INVH)
NYSE: INVH
· Real-Time Price · USD
28.63
-0.07 (-0.24%)
At close: Oct 03, 2025, 3:59 PM
28.65
0.07%
After-hours: Oct 03, 2025, 07:56 PM EDT
INVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.71 | 28.94 | 28.62 | 28.64 | 28.64 | -0.21% | 3,691,554 |
| Oct 2, 2025 | 28.91 | 29.02 | 28.57 | 28.70 | 28.70 | -1.07% | 3,497,473 |
| Oct 1, 2025 | 29.30 | 29.45 | 28.96 | 29.01 | 29.01 | -1.09% | 3,743,300 |
| Sep 30, 2025 | 28.94 | 29.33 | 28.94 | 29.33 | 29.33 | 1.00% | 4,282,648 |
| Sep 29, 2025 | 29.22 | 29.22 | 28.92 | 29.04 | 29.04 | -0.48% | 3,762,089 |
| Sep 26, 2025 | 29.01 | 29.25 | 28.82 | 29.18 | 29.18 | 0.97% | 4,684,100 |
| Sep 25, 2025 | 29.08 | 29.15 | 28.76 | 28.90 | 28.90 | -1.06% | 4,361,778 |
| Sep 24, 2025 | 29.67 | 29.77 | 29.19 | 29.21 | 28.92 | -1.62% | 5,066,219 |
| Sep 23, 2025 | 29.71 | 29.81 | 29.49 | 29.69 | 29.40 | 0.00% | 4,398,117 |
| Sep 22, 2025 | 29.65 | 29.80 | 29.44 | 29.69 | 29.40 | 0.17% | 4,959,900 |
| Sep 19, 2025 | 29.40 | 29.83 | 29.28 | 29.64 | 29.35 | 0.41% | 9,721,307 |
| Sep 18, 2025 | 29.51 | 29.87 | 29.47 | 29.52 | 29.23 | -0.40% | 4,334,800 |
| Sep 17, 2025 | 29.42 | 30.02 | 29.38 | 29.64 | 29.35 | 0.37% | 6,400,200 |
| Sep 16, 2025 | 29.70 | 29.83 | 29.45 | 29.53 | 29.24 | -0.40% | 4,659,100 |
| Sep 15, 2025 | 30.16 | 30.30 | 29.61 | 29.65 | 29.36 | -1.85% | 5,131,745 |
| Sep 12, 2025 | 30.59 | 30.65 | 30.17 | 30.21 | 29.91 | -1.34% | 4,652,631 |
| Sep 11, 2025 | 30.05 | 30.64 | 29.97 | 30.62 | 30.32 | 2.03% | 2,803,400 |
| Sep 10, 2025 | 30.20 | 30.41 | 29.91 | 30.01 | 29.71 | -0.92% | 3,726,800 |
| Sep 9, 2025 | 30.06 | 30.48 | 29.99 | 30.29 | 29.99 | 0.63% | 2,836,600 |
| Sep 8, 2025 | 30.00 | 30.27 | 29.88 | 30.10 | 29.80 | -0.50% | 3,903,983 |
Page 1 of 110