Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	23.450	23.640	23.290	23.510	18.620	1,784,700
2018-09-07	23.290	23.390	23.100	23.360	18.501	1,404,900
2018-09-06	23.310	23.395	23.135	23.320	18.469	2,348,400
2018-09-05	23.120	23.265	22.960	23.240	18.406	2,243,600
2018-09-04	23.210	23.420	23.080	23.160	18.342	2,027,300
2018-08-31	23.360	23.540	23.290	23.370	18.509	1,475,300
2018-08-30	23.530	23.530	23.360	23.390	18.525	898,200
2018-08-29	23.510	23.555	23.365	23.400	18.532	1,148,900
2018-08-28	23.090	23.945	23.060	23.470	18.588	4,450,800
2018-08-27	23.250	23.285	23.000	23.060	18.263	2,005,200
2018-08-24	23.260	23.410	23.070	23.240	18.406	1,405,700
2018-08-23	22.840	23.370	22.830	23.280	18.437	3,252,900
2018-08-22	22.910	23.020	22.860	22.890	18.129	1,600,100
2018-08-21	23.120	23.210	22.830	22.990	18.208	2,070,400
2018-08-20	23.260	23.280	23.070	23.120	18.311	1,018,900
2018-08-17	23.210	23.310	23.170	23.200	18.374	1,546,600
2018-08-16	22.730	23.230	22.720	23.220	18.390	2,314,900
2018-08-15	22.490	22.730	22.380	22.730	18.002	3,075,900
2018-08-14	22.910	23.070	22.600	22.640	17.843	3,449,400
2018-08-13	23.390	23.450	22.865	22.950	18.088	5,732,400
2018-08-10	22.750	23.400	22.140	23.330	18.387	4,824,100
2018-08-09	23.500	23.860	23.440	23.810	18.766	2,412,500
2018-08-08	23.610	23.680	23.480	23.550	18.561	1,518,900
2018-08-07	23.550	23.615	23.400	23.580	18.584	1,285,500
2018-08-06	23.490	23.650	23.350	23.550	18.561	1,796,100
2018-08-03	23.190	23.475	23.130	23.470	18.498	1,510,500
2018-08-02	23.070	23.270	23.000	23.220	18.301	1,029,900
2018-08-01	22.990	23.220	22.910	23.160	18.253	2,256,600
2018-07-31	23.000	23.320	22.980	23.110	18.214	2,564,300
2018-07-30	22.980	23.155	22.890	22.990	18.119	2,764,300
2018-07-27	23.340	23.340	22.865	23.050	18.167	3,270,300
2018-07-26	23.060	23.280	22.950	23.270	18.340	2,190,300
2018-07-25	23.000	23.240	22.940	22.990	18.119	1,165,300
2018-07-24	23.430	23.430	22.980	23.000	18.127	2,181,600
2018-07-23	23.480	23.540	23.400	23.450	18.482	1,609,800
2018-07-20	23.540	23.600	23.455	23.520	18.537	1,214,800
2018-07-19	23.440	23.615	23.350	23.570	18.576	2,104,900
2018-07-18	23.290	23.460	23.120	23.450	18.482	1,888,300
2018-07-17	23.240	23.400	23.070	23.170	18.261	1,943,700
2018-07-16	23.360	23.370	23.041	23.270	18.340	2,196,600
2018-07-13	23.450	23.525	23.290	23.350	18.403	1,505,800
2018-07-12	23.240	23.550	23.181	23.420	18.458	1,998,700
2018-07-11	23.100	23.420	23.100	23.240	18.316	1,890,600
2018-07-10	23.140	23.355	23.070	23.140	18.238	1,532,800
2018-07-09	23.150	23.210	22.970	23.170	18.261	2,351,100
2018-07-06	23.200	23.200	23.050	23.150	18.245	1,347,600
2018-07-05	23.240	23.240	22.880	23.060	18.174	3,244,400
2018-07-03	22.790	23.185	22.770	23.070	18.182	915,600
2018-07-02	23.060	23.065	22.600	22.790	17.962	1,325,000
2018-06-29	22.980	23.215	22.830	23.060	18.174	3,341,800
2018-06-28	22.760	23.085	22.760	23.030	18.151	1,988,300
2018-06-27	23.000	23.045	22.730	22.820	17.985	1,731,500
2018-06-26	22.840	23.060	22.650	22.950	18.088	4,411,300
2018-06-25	22.590	22.790	22.400	22.750	17.930	2,189,600
2018-06-22	22.690	22.760	22.460	22.600	17.812	3,212,500
2018-06-21	22.550	22.620	22.380	22.610	17.820	1,818,400
2018-06-20	22.350	22.565	22.215	22.550	17.773	1,499,900
2018-06-19	22.400	22.490	22.195	22.250	17.536	3,506,100
2018-06-18	22.290	22.550	22.180	22.470	17.709	2,216,300
2018-06-15	22.420	22.595	22.400	22.410	17.662	2,338,400

← NewerPage 35 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.