Invitation Homes Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	23.100	23.360	23.080	23.270	18.629	2,368,200
2019-03-04	22.860	23.220	22.800	23.180	18.557	2,876,000
2019-03-01	23.000	23.050	22.730	22.790	18.245	4,340,700
2019-02-28	23.100	23.320	22.960	23.000	18.413	3,678,200
2019-02-27	23.030	23.100	22.870	23.060	18.461	3,457,300
2019-02-26	23.050	23.160	22.930	23.040	18.445	2,301,000
2019-02-25	23.150	23.350	22.950	23.000	18.413	3,285,700
2019-02-22	23.230	23.280	23.015	23.050	18.453	2,414,800
2019-02-21	23.180	23.360	23.110	23.220	18.589	1,991,600
2019-02-20	23.560	23.620	23.120	23.230	18.597	2,544,500
2019-02-19	23.590	23.760	23.420	23.630	18.917	3,397,800
2019-02-15	23.080	23.540	22.750	23.520	18.829	3,664,800
2019-02-14	22.910	22.990	22.740	22.750	18.213	2,239,100
2019-02-13	22.830	22.960	22.730	22.930	18.357	2,510,100
2019-02-12	22.870	22.940	22.690	22.850	18.293	2,806,600
2019-02-11	22.900	23.020	22.750	22.920	18.245	2,575,100
2019-02-08	22.620	22.845	22.500	22.820	18.165	2,883,000
2019-02-07	22.440	22.630	22.390	22.610	17.998	5,281,900
2019-02-06	22.920	22.990	22.455	22.500	17.910	3,975,200
2019-02-05	22.910	23.050	22.630	22.930	18.253	2,268,500
2019-02-04	22.480	22.920	22.400	22.920	18.245	2,512,300
2019-02-01	22.530	22.620	22.170	22.540	17.942	2,661,700
2019-01-31	22.240	22.510	22.050	22.490	17.902	4,036,600
2019-01-30	22.300	22.605	22.180	22.320	17.767	5,591,000
2019-01-29	21.960	22.285	21.830	22.270	17.727	3,769,400
2019-01-28	21.570	21.960	21.550	21.950	17.473	2,737,300
2019-01-25	21.240	21.630	21.235	21.610	17.202	2,041,700
2019-01-24	21.070	21.215	20.940	21.170	16.852	1,497,600
2019-01-23	21.150	21.170	20.890	21.100	16.796	2,005,500
2019-01-22	21.220	21.295	20.990	21.080	16.780	1,903,900
2019-01-18	21.260	21.320	20.980	21.250	16.915	4,815,200
2019-01-17	20.700	21.240	20.645	21.220	16.892	3,079,300
2019-01-16	20.600	20.855	20.375	20.750	16.517	5,575,200
2019-01-15	20.480	20.560	20.340	20.500	16.318	1,903,000
2019-01-14	20.450	20.600	20.220	20.400	16.239	2,949,900
2019-01-11	20.380	20.615	20.250	20.530	16.342	2,033,800
2019-01-10	20.050	20.350	19.980	20.330	16.183	2,768,700
2019-01-09	20.230	20.270	19.960	20.060	15.968	2,392,200
2019-01-08	19.990	20.260	19.770	20.180	16.064	2,085,600
2019-01-07	20.000	20.110	19.760	19.800	15.761	2,014,900
2019-01-04	19.960	20.070	19.705	19.910	15.849	2,388,800
2019-01-03	19.660	19.950	19.570	19.830	15.785	1,926,600
2019-01-02	19.960	19.990	19.620	19.700	15.682	1,711,500
2018-12-31	20.030	20.130	19.745	20.080	15.984	1,688,600
2018-12-28	20.290	20.290	19.800	20.010	15.928	2,674,000
2018-12-27	19.920	20.130	19.660	20.120	16.016	2,100,200
2018-12-26	19.470	20.040	19.210	20.040	15.952	2,828,800
2018-12-24	19.990	20.020	19.380	19.420	15.459	2,147,400
2018-12-21	20.400	20.880	20.020	20.050	15.960	2,873,000
2018-12-20	20.640	20.770	20.240	20.400	16.239	1,976,600
2018-12-19	20.860	20.950	20.540	20.640	16.430	2,552,900
2018-12-18	20.750	21.020	20.680	20.860	16.605	1,764,200
2018-12-17	21.320	21.450	20.650	20.750	16.517	2,988,100
2018-12-14	21.360	21.510	21.195	21.370	17.011	2,256,200
2018-12-13	21.250	21.710	21.250	21.490	17.106	1,897,700
2018-12-12	21.780	21.850	21.230	21.250	16.915	3,222,000
2018-12-11	21.820	21.920	21.600	21.620	17.210	1,765,000
2018-12-10	21.800	21.890	21.535	21.710	17.282	2,147,700
2018-12-07	21.810	22.060	21.635	21.780	17.337	3,077,200
2018-12-06	21.130	21.850	20.785	21.850	17.393	2,912,400

← NewerPage 33 of 41 · 2,446 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.3000 USD
2026-06-25	0.3000 USD
2026-03-26	0.3000 USD
2025-12-23	0.3000 USD
2025-09-25	0.2900 USD
2025-06-26	0.2900 USD
2025-03-27	0.2900 USD
2024-12-26	0.2900 USD
2024-09-26	0.2800 USD
2024-06-27	0.2800 USD
2024-03-27	0.2800 USD
2023-12-26	0.2800 USD
2023-11-06	0.2600 USD
2023-08-07	0.2600 USD
2023-05-09	0.2600 USD
2023-02-13	0.2600 USD
2022-11-07	0.2200 USD
2022-08-08	0.2200 USD
2022-05-09	0.2200 USD
2022-02-11	0.2200 USD
2021-11-08	0.1700 USD
2021-08-09	0.1700 USD
2021-05-10	0.1700 USD
2021-02-09	0.1700 USD
2020-11-09	0.1500 USD
2020-08-11	0.1500 USD
2020-05-12	0.1500 USD
2020-02-11	0.1500 USD
2019-11-12	0.1300 USD
2019-08-14	0.1300 USD
2019-05-14	0.1300 USD
2019-02-12	0.1300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.