Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	23.430	23.600	23.260	23.410	18.268	5,359,900
2017-12-20	23.620	23.700	23.250	23.330	18.206	3,572,800
2017-12-19	23.970	24.210	23.555	23.670	18.471	2,704,100
2017-12-18	24.230	24.300	23.990	24.020	18.744	2,530,900
2017-12-15	24.020	24.135	23.710	24.100	18.807	2,203,500
2017-12-14	23.770	23.850	23.640	23.760	18.541	2,242,400
2017-12-13	23.740	23.840	23.600	23.700	18.495	4,508,300
2017-12-12	23.580	23.920	23.550	23.680	18.479	2,675,000
2017-12-11	23.700	23.750	23.540	23.670	18.471	2,816,800
2017-12-08	23.660	23.710	23.285	23.650	18.455	3,077,600
2017-12-07	23.080	23.260	22.870	23.240	18.136	3,210,300
2017-12-06	22.970	23.140	22.770	23.090	18.018	3,897,600
2017-12-05	23.420	23.440	22.970	23.070	18.003	3,657,200
2017-12-04	23.600	23.670	23.320	23.470	18.315	2,962,200
2017-12-01	23.520	23.600	23.210	23.510	18.346	2,628,100
2017-11-30	23.480	23.660	23.310	23.550	18.377	8,515,700
2017-11-29	23.160	23.605	22.990	23.510	18.346	8,199,300
2017-11-28	23.350	23.430	23.060	23.080	18.011	5,121,600
2017-11-27	23.730	23.780	23.360	23.390	18.253	5,153,300
2017-11-24	23.590	23.740	23.290	23.660	18.463	992,100
2017-11-22	23.310	23.920	23.240	23.500	18.338	2,953,400
2017-11-21	22.960	23.380	22.910	23.370	18.237	5,124,300
2017-11-20	22.650	22.920	22.280	22.820	17.808	6,048,100
2017-11-17	23.310	23.320	22.730	22.820	17.808	5,543,500
2017-11-16	23.100	23.540	23.010	23.190	18.097	25,624,400
2017-11-15	23.580	23.660	22.960	23.010	17.956	18,729,900
2017-11-14	23.510	23.610	23.270	23.500	18.338	1,831,000
2017-11-13	23.790	23.935	23.440	23.570	18.393	1,968,200
2017-11-10	23.410	23.890	23.330	23.730	18.518	2,648,500
2017-11-09	23.050	23.480	22.040	23.300	18.182	3,110,500
2017-11-08	23.060	23.360	23.040	23.160	18.073	1,987,300
2017-11-07	23.140	23.415	23.140	23.200	18.104	3,295,600
2017-11-06	22.870	23.185	22.840	23.120	18.042	2,174,300
2017-11-03	23.130	23.130	22.600	22.840	17.823	5,545,700
2017-11-02	22.690	23.340	22.630	23.210	18.112	3,342,600
2017-11-01	22.710	22.850	22.510	22.650	17.675	1,251,200
2017-10-31	22.900	22.910	22.410	22.570	17.613	1,849,000
2017-10-30	22.990	23.080	22.770	22.870	17.847	1,342,800
2017-10-27	22.800	22.990	22.640	22.960	17.917	1,093,000
2017-10-26	22.850	22.850	22.575	22.750	17.753	1,051,000
2017-10-25	22.700	22.870	22.580	22.810	17.800	1,230,900
2017-10-24	22.690	22.760	22.490	22.680	17.699	1,416,900
2017-10-23	22.900	22.910	22.520	22.660	17.683	2,643,900
2017-10-20	22.840	23.000	22.710	22.920	17.823	2,281,500
2017-10-19	22.840	22.840	22.640	22.740	17.683	1,055,400
2017-10-18	22.660	22.810	22.470	22.800	17.730	2,016,100
2017-10-17	22.560	22.805	22.500	22.650	17.613	1,607,000
2017-10-16	22.690	22.750	22.440	22.640	17.606	1,385,500
2017-10-13	22.660	22.760	22.400	22.630	17.598	2,919,100
2017-10-12	22.660	22.710	22.510	22.610	17.582	1,183,600
2017-10-11	22.740	22.770	22.520	22.640	17.606	1,104,100
2017-10-10	22.520	22.820	22.520	22.690	17.645	1,583,300
2017-10-09	22.450	22.480	22.330	22.420	17.435	915,600
2017-10-06	22.710	22.720	22.320	22.360	17.388	1,611,000
2017-10-05	22.870	22.880	22.590	22.730	17.676	1,261,200
2017-10-04	22.650	22.910	22.510	22.820	17.746	1,447,500
2017-10-03	22.850	23.080	22.545	22.630	17.598	1,932,100
2017-10-02	22.750	23.000	22.650	22.990	17.878	2,485,600
2017-09-29	22.450	22.816	22.370	22.650	17.613	2,001,400
2017-09-28	22.640	22.880	22.180	22.430	17.442	2,923,200

← NewerPage 38 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.