Invitation Homes Inc. (INVH)
NYSE: INVH
· Real-Time Price · USD
29.96
-0.58 (-1.90%)
At close: Aug 18, 2025, 3:59 PM
30.08
0.40%
Pre-market: Aug 19, 2025, 07:18 AM EDT
INVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 30.49 | 30.59 | 29.95 | 29.95 | 29.95 | -1.93% | 3,430,856 |
| Aug 15, 2025 | 30.29 | 30.59 | 30.19 | 30.54 | 30.54 | 0.96% | 4,871,125 |
| Aug 14, 2025 | 30.22 | 30.33 | 30.03 | 30.25 | 30.25 | -1.01% | 3,000,900 |
| Aug 13, 2025 | 30.14 | 30.63 | 29.98 | 30.56 | 30.56 | 1.76% | 4,726,100 |
| Aug 12, 2025 | 29.88 | 30.07 | 29.72 | 30.03 | 30.03 | 0.43% | 3,074,400 |
| Aug 11, 2025 | 29.84 | 30.10 | 29.82 | 29.90 | 29.90 | -0.17% | 3,658,900 |
| Aug 8, 2025 | 30.30 | 30.41 | 29.91 | 29.95 | 29.95 | -0.89% | 2,972,332 |
| Aug 7, 2025 | 30.40 | 30.48 | 30.15 | 30.22 | 30.22 | -0.13% | 2,773,200 |
| Aug 6, 2025 | 30.48 | 30.58 | 30.01 | 30.26 | 30.26 | -0.66% | 4,426,000 |
| Aug 5, 2025 | 30.28 | 30.79 | 30.25 | 30.46 | 30.46 | 0.89% | 3,911,903 |
| Aug 4, 2025 | 30.31 | 30.54 | 30.13 | 30.19 | 30.19 | -0.49% | 5,081,300 |
| Aug 1, 2025 | 31.08 | 31.08 | 30.07 | 30.34 | 30.34 | -1.01% | 5,313,135 |
| Jul 31, 2025 | 29.98 | 31.22 | 29.86 | 30.65 | 30.65 | -2.33% | 7,070,800 |
| Jul 30, 2025 | 31.96 | 31.96 | 31.14 | 31.38 | 31.38 | -1.94% | 5,228,200 |
| Jul 29, 2025 | 31.30 | 32.05 | 31.16 | 32.00 | 32.00 | 2.50% | 4,527,494 |
| Jul 28, 2025 | 31.81 | 31.88 | 31.20 | 31.22 | 31.22 | -2.16% | 3,722,400 |
| Jul 25, 2025 | 32.10 | 32.27 | 31.80 | 31.91 | 31.91 | -0.65% | 3,960,000 |
| Jul 24, 2025 | 32.33 | 32.45 | 32.10 | 32.12 | 32.12 | -1.11% | 2,923,827 |
| Jul 23, 2025 | 32.58 | 32.67 | 32.28 | 32.48 | 32.48 | -0.37% | 2,216,141 |
| Jul 22, 2025 | 32.11 | 32.63 | 32.07 | 32.60 | 32.60 | 1.68% | 2,943,932 |