Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	22.270	22.360	21.985	22.200	17.415	1,455,100
2018-03-20	22.610	22.730	22.120	22.320	17.510	2,771,000
2018-03-19	22.760	22.760	22.430	22.600	17.729	1,651,400
2018-03-16	22.590	22.830	22.500	22.780	17.870	7,802,300
2018-03-15	22.650	22.730	22.380	22.630	17.753	1,575,800
2018-03-14	22.690	22.800	22.540	22.610	17.737	2,055,300
2018-03-13	22.800	22.940	22.555	22.660	17.776	1,986,200
2018-03-12	22.600	22.900	22.580	22.690	17.800	2,240,900
2018-03-09	22.590	22.765	22.410	22.660	17.776	3,161,800
2018-03-08	22.480	22.595	22.260	22.550	17.690	1,285,700
2018-03-07	22.060	22.410	22.060	22.380	17.557	2,290,400
2018-03-06	22.050	22.280	21.880	22.110	17.345	1,927,300
2018-03-05	21.930	22.250	21.840	22.050	17.298	2,730,800
2018-03-02	21.820	22.175	21.760	21.990	17.251	1,854,400
2018-03-01	21.650	22.110	21.445	21.910	17.188	2,850,500
2018-02-28	21.710	21.910	21.490	21.750	17.062	2,730,100
2018-02-27	21.870	21.920	21.330	21.520	16.882	2,850,600
2018-02-26	21.960	21.990	21.730	21.930	17.204	1,965,900
2018-02-23	21.680	21.960	21.490	21.950	17.219	2,918,000
2018-02-22	20.800	21.790	20.670	21.680	17.007	4,859,400
2018-02-21	21.190	21.460	20.835	20.850	16.356	2,068,400
2018-02-20	21.400	21.680	21.160	21.260	16.678	2,400,500
2018-02-16	21.600	21.600	21.370	21.520	16.882	1,626,900
2018-02-15	21.380	21.590	21.160	21.510	16.874	1,866,300
2018-02-14	20.900	21.340	20.870	21.320	16.725	3,107,900
2018-02-13	21.000	21.130	20.770	21.050	16.513	1,358,000
2018-02-12	20.900	21.130	20.245	21.000	16.474	2,562,400
2018-02-09	20.680	21.080	20.345	20.950	16.349	2,857,600
2018-02-08	21.180	21.240	20.480	20.550	16.036	3,333,700
2018-02-07	21.270	21.640	21.030	21.180	16.528	2,707,700
2018-02-06	20.850	21.590	20.840	21.250	16.583	3,767,700
2018-02-05	21.860	22.100	21.065	21.190	16.536	3,109,000
2018-02-02	21.920	22.220	21.842	22.070	17.223	1,997,000
2018-02-01	22.490	22.640	22.020	22.050	17.207	1,931,500
2018-01-31	22.030	22.545	21.990	22.490	17.550	4,342,800
2018-01-30	22.060	22.195	21.930	22.000	17.168	2,855,800
2018-01-29	22.530	22.550	22.160	22.170	17.301	1,670,100
2018-01-26	22.650	22.790	22.420	22.530	17.581	1,465,900
2018-01-25	22.570	22.785	22.430	22.580	17.621	2,182,100
2018-01-24	22.900	23.110	22.580	22.590	17.628	2,896,500
2018-01-23	22.480	22.900	22.400	22.900	17.870	2,488,400
2018-01-22	22.130	22.450	22.130	22.430	17.503	2,441,000
2018-01-19	22.430	22.430	21.925	22.180	17.308	3,186,600
2018-01-18	22.370	22.550	22.230	22.370	17.457	5,167,800
2018-01-17	22.820	22.940	22.420	22.510	17.566	3,418,500
2018-01-16	22.770	22.940	22.740	22.800	17.792	3,027,800
2018-01-12	22.820	22.940	22.640	22.710	17.722	3,266,600
2018-01-11	22.950	23.040	22.830	22.870	17.847	2,239,900
2018-01-10	22.770	22.920	22.665	22.880	17.855	2,237,800
2018-01-09	23.100	23.100	22.715	22.820	17.808	2,000,700
2018-01-08	23.150	23.220	22.860	23.110	18.034	2,974,400
2018-01-05	23.110	23.170	22.940	23.050	17.987	2,982,400
2018-01-04	23.480	23.610	23.030	23.050	17.987	1,817,000
2018-01-03	23.570	23.710	23.350	23.480	18.323	2,745,100
2018-01-02	23.580	23.590	23.290	23.490	18.331	2,350,400
2017-12-29	23.570	23.625	23.400	23.570	18.393	1,314,900
2017-12-28	23.420	23.628	23.300	23.600	18.416	1,375,000
2017-12-27	23.370	23.435	23.260	23.390	18.253	1,118,200
2017-12-26	23.300	23.510	23.240	23.370	18.237	1,208,600
2017-12-22	23.410	23.410	23.141	23.300	18.182	1,795,300

← NewerPage 37 of 41 · 2,447 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.