Invitation Homes Inc.INVHNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $26.27 | $26.44 | $26.09 | $26.15 | 5.57M |
| 2/27/2026 | $25.93 | $26.54 | $25.85 | $26.34 | 8.59M |
| 2/26/2026 | $25.82 | $26.49 | $25.61 | $26.30 | 6.22M |
| 2/25/2026 | $25.57 | $25.90 | $25.32 | $25.62 | 6.12M |
| 2/24/2026 | $25.56 | $25.75 | $25.21 | $25.67 | 5.69M |
| 2/23/2026 | $25.33 | $25.75 | $25.28 | $25.66 | 7.81M |
| 2/20/2026 | $25.80 | $26.17 | $25.23 | $25.30 | 12.89M |
| 2/19/2026 | $26.66 | $26.73 | $25.40 | $25.68 | 7.69M |
| 2/18/2026 | $27.11 | $27.24 | $26.68 | $26.84 | 7.36M |
| 2/17/2026 | $27.25 | $27.34 | $26.81 | $27.14 | 4.66M |
| 2/13/2026 | $26.97 | $27.18 | $26.80 | $26.99 | 4.96M |
| 2/12/2026 | $27.29 | $27.41 | $26.77 | $26.84 | 6.79M |
| 2/11/2026 | $27.40 | $27.48 | $27.05 | $27.20 | 6.58M |
| 2/10/2026 | $26.52 | $27.48 | $26.45 | $27.38 | 5.29M |
| 2/9/2026 | $26.28 | $26.54 | $26.12 | $26.44 | 5.68M |
| 2/6/2026 | $26.52 | $26.77 | $26.07 | $26.34 | 4.62M |
| 2/5/2026 | $26.54 | $26.58 | $26.11 | $26.41 | 5.81M |
| 2/4/2026 | $26.38 | $26.92 | $26.10 | $26.47 | 6.39M |
| 2/3/2026 | $26.17 | $26.61 | $25.58 | $26.18 | 9.57M |
| 2/2/2026 | $26.64 | $26.75 | $26.21 | $26.25 | 10.20M |
| 1/30/2026 | $26.36 | $26.82 | $26.13 | $26.73 | 9.25M |
| 1/29/2026 | $26.43 | $26.53 | $26.20 | $26.35 | 10.63M |
| 1/28/2026 | $26.77 | $26.81 | $26.12 | $26.21 | 4.11M |
| 1/27/2026 | $26.78 | $27.02 | $26.71 | $26.77 | 4.03M |
| 1/26/2026 | $27.34 | $27.39 | $26.81 | $26.90 | 5.75M |
| 1/23/2026 | $27.01 | $27.28 | $26.94 | $27.19 | 4.72M |
| 1/22/2026 | $27.57 | $27.72 | $26.95 | $27.02 | 4.26M |
| 1/21/2026 | $27.32 | $27.78 | $27.18 | $27.50 | 5.18M |
| 1/20/2026 | $27.39 | $27.58 | $27.17 | $27.29 | 5.38M |
| 1/16/2026 | $27.07 | $27.66 | $26.99 | $27.65 | 6.42M |
| 1/15/2026 | $26.76 | $27.29 | $26.68 | $27.06 | 6.29M |
| 1/14/2026 | $26.23 | $26.78 | $26.13 | $26.75 | 6.30M |
| 1/13/2026 | $26.65 | $26.68 | $25.98 | $26.23 | 6.95M |
| 1/12/2026 | $26.58 | $26.95 | $26.38 | $26.64 | 6.80M |
| 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 |