Invitation Homes Inc.INVHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $26.60 | $26.86 | $26.34 | $26.50 | 8.47M |
| 1/8/2026 | $26.27 | $26.85 | $25.94 | $26.64 | 11.53M |
| 1/7/2026 | $28.12 | $28.35 | $25.29 | $26.41 | 31.57M |
| 1/6/2026 | $27.38 | $28.15 | $27.35 | $28.10 | 5.21M |
| 1/5/2026 | $27.56 | $27.80 | $27.47 | $27.47 | 7.31M |
| 1/2/2026 | $27.67 | $27.84 | $27.55 | $27.72 | 3.97M |
| 12/31/2025 | $27.98 | $28.03 | $27.77 | $27.79 | 3.90M |
| 12/30/2025 | $27.75 | $28.00 | $27.75 | $27.96 | 3.29M |
| 12/29/2025 | $27.46 | $27.75 | $27.42 | $27.74 | 3.26M |
| 12/26/2025 | $27.29 | $27.47 | $27.19 | $27.45 | 2.35M |
| 12/24/2025 | $26.95 | $27.43 | $26.94 | $27.32 | 2.34M |
| 12/23/2025 | $27.08 | $27.09 | $26.72 | $26.89 | 3.17M |
| 12/22/2025 | $26.95 | $27.48 | $26.91 | $27.34 | 5.69M |
| 12/19/2025 | $27.41 | $27.45 | $27.02 | $27.05 | 9.54M |
| 12/18/2025 | $27.40 | $27.51 | $27.17 | $27.41 | 5.38M |
| 12/17/2025 | $26.80 | $27.43 | $26.75 | $27.36 | 6.84M |
| 12/16/2025 | $26.87 | $26.98 | $26.58 | $26.84 | 8.44M |
| 12/15/2025 | $26.53 | $27.02 | $26.53 | $26.90 | 9.92M |
| 12/12/2025 | $26.71 | $26.71 | $26.19 | $26.35 | 6.21M |
| 12/11/2025 | $26.62 | $26.85 | $26.48 | $26.55 | 6.55M |
| 12/10/2025 | $26.22 | $26.59 | $26.20 | $26.48 | 5.64M |
| 12/9/2025 | $26.67 | $26.93 | $26.02 | $26.09 | 5.46M |
| 12/8/2025 | $27.09 | $27.09 | $26.64 | $26.66 | 5.48M |
| 12/5/2025 | $27.31 | $27.38 | $27.11 | $27.14 | 3.53M |
| 12/4/2025 | $27.65 | $27.83 | $27.32 | $27.38 | 3.57M |
| 12/3/2025 | $27.87 | $28.03 | $27.51 | $27.66 | 3.34M |
| 12/2/2025 | $27.93 | $28.04 | $27.71 | $27.90 | 5.48M |
| 12/1/2025 | $28.05 | $28.31 | $27.78 | $27.79 | 5.67M |
| 11/28/2025 | $27.90 | $28.33 | $27.84 | $28.20 | 2.18M |
| 11/26/2025 | $27.92 | $28.29 | $27.79 | $27.93 | 3.96M |
| 11/25/2025 | $28.16 | $28.45 | $28.03 | $28.04 | 4.58M |
| 11/24/2025 | $28.21 | $28.33 | $28.00 | $28.14 | 5.38M |
| 11/21/2025 | $27.99 | $28.42 | $27.90 | $28.19 | 5.46M |
| 11/20/2025 | $27.60 | $28.06 | $27.55 | $27.95 | 6.19M |
| 11/19/2025 | $27.55 | $27.59 | $27.32 | $27.45 | 5.30M |
| 11/18/2025 | $27.94 | $28.02 | $27.46 | $27.54 | 7.16M |
| 11/17/2025 | $28.38 | $28.52 | $28.00 | $28.04 | 5.50M |
| 11/14/2025 | $28.44 | $28.67 | $28.24 | $28.39 | 3.46M |
| 11/13/2025 | $28.89 | $28.89 | $28.21 | $28.26 | 5.08M |
| 11/12/2025 | $28.67 | $29.14 | $28.64 | $28.91 | 5.17M |
| 11/11/2025 | $28.17 | $28.66 | $28.15 | $28.64 | 3.92M |
| 11/10/2025 | $27.90 | $28.15 | $27.69 | $28.04 | 4.69M |
| 11/7/2025 | $27.89 | $28.21 | $27.85 | $28.01 | 5.51M |
| 11/6/2025 | $28.30 | $28.45 | $27.81 | $27.81 | 3.24M |
| 11/5/2025 | $28.76 | $28.86 | $28.32 | $28.38 | 3.97M |
| 11/4/2025 | $28.52 | $28.67 | $28.11 | $28.62 | 4.06M |
| 11/3/2025 | $27.86 | $28.37 | $27.67 | $28.36 | 4.82M |
| 10/31/2025 | $28.28 | $28.48 | $27.92 | $28.15 | 7.26M |
| 10/30/2025 | $27.54 | $28.72 | $27.38 | $28.41 | 8.33M |
| 10/29/2025 | $27.95 | $27.97 | $27.39 | $27.47 | 8.06M |
| 10/28/2025 | $28.74 | $28.79 | $28.16 | $28.19 | 3.68M |
| 10/27/2025 | $28.86 | $28.88 | $28.61 | $28.88 | 4.84M |
| 10/24/2025 | $28.92 | $28.98 | $28.79 | $28.87 | 4.10M |
| 10/23/2025 | $28.95 | $29.04 | $28.52 | $28.91 | 2.63M |
| 10/22/2025 | $28.81 | $29.10 | $28.56 | $28.89 | 3.50M |
| 10/21/2025 | $28.60 | $28.99 | $28.50 | $28.69 | 4.05M |
| 10/20/2025 | $28.58 | $28.86 | $28.39 | $28.60 | 4.07M |
| 10/17/2025 | $28.57 | $28.62 | $28.30 | $28.52 | 4.99M |
| 10/16/2025 | $28.48 | $28.64 | $28.22 | $28.45 | 4.39M |
| 10/15/2025 | $28.56 | $28.76 | $28.24 | $28.42 | 4.68M |
| 10/14/2025 | $28.27 | $28.64 | $28.27 | $28.51 | 6.75M |
| 10/13/2025 | $27.90 | $28.32 | $27.82 | $28.25 | 5.10M |