Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	22.180	22.480	22.120	22.420	17.670	2,078,000
2018-06-13	22.090	22.295	22.040	22.150	17.457	2,626,700
2018-06-12	22.140	22.365	22.100	22.150	17.457	2,175,500
2018-06-11	22.110	22.185	22.030	22.140	17.449	1,442,400
2018-06-08	22.230	22.430	22.110	22.160	17.465	1,973,600
2018-06-07	21.870	22.250	21.840	22.220	17.512	1,937,900
2018-06-06	21.900	22.050	21.620	21.860	17.229	3,437,700
2018-06-05	22.470	22.660	21.950	22.050	17.378	4,064,300
2018-06-04	22.110	22.425	22.020	22.350	17.615	1,309,800
2018-06-01	21.990	22.225	21.750	22.080	17.402	1,681,100
2018-05-31	22.290	22.390	21.960	22.010	17.347	3,775,500
2018-05-30	21.940	22.500	21.850	22.420	17.670	2,462,500
2018-05-29	21.750	21.930	21.710	21.880	17.244	3,264,200
2018-05-25	22.000	22.000	21.740	21.820	17.197	1,508,300
2018-05-24	21.880	21.977	21.690	21.890	17.252	2,148,800
2018-05-23	21.800	22.115	21.700	21.840	17.213	2,251,100
2018-05-22	21.930	21.930	21.540	21.770	17.158	3,077,000
2018-05-21	22.040	22.040	21.710	21.920	17.276	2,853,600
2018-05-18	22.190	22.310	21.890	21.980	17.323	1,521,600
2018-05-17	22.240	22.290	22.110	22.140	17.449	1,875,600
2018-05-16	22.360	22.480	22.080	22.190	17.489	3,276,600
2018-05-15	22.810	23.130	22.260	22.320	17.591	4,337,400
2018-05-14	23.630	23.630	23.130	23.270	18.340	1,329,200
2018-05-11	23.700	23.930	23.645	23.680	18.576	1,197,000
2018-05-10	23.790	23.970	23.650	23.690	18.584	1,203,500
2018-05-09	23.500	23.790	23.490	23.730	18.616	2,064,900
2018-05-08	23.510	23.700	23.430	23.500	18.435	2,066,200
2018-05-07	23.550	23.660	23.460	23.530	18.459	1,298,800
2018-05-04	23.250	23.610	23.040	23.530	18.459	1,583,600
2018-05-03	23.180	23.360	23.080	23.180	18.184	1,411,400
2018-05-02	23.130	23.380	23.095	23.260	18.247	1,964,200
2018-05-01	23.190	23.375	23.130	23.300	18.278	1,723,200
2018-04-30	23.180	23.310	23.090	23.140	18.153	1,386,400
2018-04-27	23.060	23.300	23.010	23.220	18.216	1,169,600
2018-04-26	23.070	23.200	22.940	23.070	18.098	1,506,800
2018-04-25	22.820	23.890	22.700	22.970	18.019	3,099,600
2018-04-24	22.750	22.910	22.560	22.880	17.949	2,531,400
2018-04-23	22.590	22.645	22.430	22.610	17.737	1,599,900
2018-04-20	22.470	22.650	22.435	22.570	17.706	1,585,000
2018-04-19	22.900	22.900	22.380	22.510	17.659	1,580,500
2018-04-18	22.950	23.015	22.720	22.970	18.019	1,394,600
2018-04-17	22.780	23.060	22.755	22.950	18.004	1,361,500
2018-04-16	22.720	22.825	22.610	22.720	17.823	1,036,300
2018-04-13	22.550	22.680	22.460	22.580	17.714	1,722,400
2018-04-12	22.760	22.760	22.470	22.540	17.682	1,499,400
2018-04-11	22.680	22.780	22.630	22.670	17.784	1,585,300
2018-04-10	22.700	22.835	22.620	22.740	17.839	1,187,600
2018-04-09	22.630	22.770	22.540	22.550	17.690	1,830,300
2018-04-06	22.690	22.780	22.555	22.590	17.721	1,606,800
2018-04-05	22.880	22.880	22.535	22.640	17.761	1,676,700
2018-04-04	22.600	22.880	22.580	22.820	17.902	1,296,600
2018-04-03	22.640	22.895	22.530	22.750	17.847	2,207,600
2018-04-02	22.830	22.830	22.460	22.570	17.706	1,384,500
2018-03-29	22.670	22.860	22.590	22.830	17.910	2,037,900
2018-03-28	22.460	22.750	22.460	22.670	17.784	1,754,500
2018-03-27	22.250	22.590	21.940	22.460	17.619	2,267,100
2018-03-26	22.110	22.220	21.920	22.210	17.423	1,996,200
2018-03-23	22.100	22.150	21.800	21.900	17.180	1,764,500
2018-03-22	22.130	22.480	22.050	22.080	17.321	1,559,800
2018-03-21	22.270	22.360	21.985	22.200	17.415	1,455,100

← NewerPage 36 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.