Invitation Homes Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	22.420	22.690	22.420	22.660	17.621	1,530,000
2017-09-26	22.500	22.740	22.460	22.460	17.466	4,444,400
2017-09-25	22.150	22.600	22.120	22.500	17.497	1,461,700
2017-09-22	22.620	22.620	22.140	22.150	17.225	1,925,000
2017-09-21	22.540	22.690	22.210	22.570	17.551	2,705,700
2017-09-20	23.000	23.000	22.310	22.470	17.473	4,453,800
2017-09-19	22.800	23.080	22.530	23.000	17.886	5,993,500
2017-09-18	22.900	22.900	22.620	22.690	17.645	3,712,300
2017-09-15	22.200	22.440	22.095	22.400	17.419	1,684,600
2017-09-14	22.120	22.260	22.070	22.180	17.248	1,671,300
2017-09-13	22.500	22.590	22.180	22.190	17.256	1,622,600
2017-09-12	22.850	22.950	22.400	22.550	17.536	1,318,100
2017-09-11	22.470	23.130	22.470	22.910	17.816	1,174,600
2017-09-08	22.260	22.380	21.920	22.330	17.365	2,910,100
2017-09-07	22.600	22.715	22.310	22.320	17.357	1,318,100
2017-09-06	22.940	23.030	22.600	22.600	17.575	1,317,600
2017-09-05	23.260	23.290	22.910	22.930	17.831	1,615,100
2017-09-01	23.220	23.345	23.060	23.260	18.088	624,100
2017-08-31	23.130	23.360	22.990	23.140	17.994	1,978,200
2017-08-30	22.660	23.050	22.540	23.000	17.886	809,700
2017-08-29	22.810	22.970	22.490	22.660	17.621	1,052,300
2017-08-28	22.890	22.920	22.620	22.840	17.761	1,595,800
2017-08-25	22.970	23.080	22.753	22.890	17.800	1,108,000
2017-08-24	23.240	23.300	22.880	22.900	17.808	1,366,800
2017-08-23	23.110	23.300	23.060	23.190	18.033	1,818,300
2017-08-22	23.310	23.360	22.970	23.150	18.002	2,008,700
2017-08-21	23.390	23.395	23.190	23.300	18.119	1,491,500
2017-08-18	23.550	23.560	23.270	23.320	18.134	2,199,300
2017-08-17	23.390	23.540	23.060	23.530	18.298	3,334,600
2017-08-16	22.940	23.530	22.810	23.350	18.158	3,511,600
2017-08-15	22.950	22.970	22.760	22.940	17.839	3,037,100
2017-08-14	22.320	23.010	22.100	23.000	17.886	4,200,200
2017-08-11	21.720	22.080	21.600	21.920	17.046	4,896,900
2017-08-10	21.550	22.430	21.110	21.810	16.898	10,985,800
2017-08-09	20.810	21.100	20.810	20.990	16.263	673,200
2017-08-08	21.060	21.220	20.760	20.830	16.139	602,700
2017-08-07	21.150	21.200	20.970	21.110	16.356	508,700
2017-08-04	21.120	21.310	21.000	21.160	16.394	803,500
2017-08-03	21.150	21.250	20.950	21.080	16.332	677,100
2017-08-02	21.500	21.500	21.040	21.200	16.425	829,600
2017-08-01	21.400	21.560	21.370	21.470	16.635	757,800
2017-07-31	21.220	21.365	21.120	21.320	16.518	943,900
2017-07-28	21.230	21.425	21.230	21.330	16.526	1,331,400
2017-07-27	21.360	21.480	21.250	21.270	16.480	617,300
2017-07-26	21.700	21.700	21.230	21.430	16.604	633,500
2017-07-25	21.750	21.785	21.570	21.640	16.766	553,900
2017-07-24	21.740	21.860	21.560	21.770	16.867	443,300
2017-07-21	21.650	21.800	21.650	21.740	16.844	349,000
2017-07-20	21.600	21.785	21.590	21.650	16.774	521,000
2017-07-19	21.420	21.680	21.420	21.680	16.797	367,100
2017-07-18	21.560	21.660	21.420	21.480	16.642	482,300
2017-07-17	21.540	21.685	21.500	21.630	16.759	694,600
2017-07-14	21.460	21.625	21.460	21.540	16.689	396,300
2017-07-13	21.490	21.510	21.355	21.490	16.650	655,000
2017-07-12	21.420	21.650	21.420	21.490	16.650	567,800
2017-07-11	21.410	21.470	21.200	21.450	16.619	776,100
2017-07-10	21.360	21.520	21.340	21.430	16.604	590,900
2017-07-07	21.260	21.640	21.220	21.450	16.619	846,500
2017-07-06	21.570	21.610	21.250	21.290	16.495	719,100
2017-07-05	21.690	21.760	21.530	21.690	16.805	1,520,200

← NewerPage 39 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.