⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

INVH

Invitation Homes Inc.

Real Estate · REIT - Residential

28.18USD

-0.0400 (-0.14%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Invitation Homes Inc.
High
30.62
on 09/11/25
Low
24.39
on 03/20/26
Average
28.0719
5.52mm
Net Chg
-1.88
-6.25%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2628.224,622,200
Fr 09/04/2628.392,523,400
Th 09/03/2628.453,579,600
We 09/02/2628.843,081,300
Tu 09/01/2629.133,370,190
Mo 08/31/2629.146,024,186
Fr 08/28/2629.244,427,886
Th 08/27/2629.236,262,789
We 08/26/2629.892,443,435
Tu 08/25/2630.213,134,381
Mo 08/24/2630.462,723,625
Fr 08/21/2630.112,279,100
Th 08/20/2630.272,959,400
We 08/19/2630.202,528,100
Tu 08/18/2629.723,406,100
Mo 08/17/2629.693,069,900
Fr 08/14/2630.293,348,700
Th 08/13/2630.302,200,500
We 08/12/2629.782,700,900
Tu 08/11/2629.793,310,200
Mo 08/10/2629.893,050,500
Fr 08/07/2630.372,950,000
DateLast PriceVolume
Th 08/06/2630.376,914,400
We 08/05/2630.504,377,700
Tu 08/04/2630.473,840,400
Mo 08/03/2630.495,331,700
Fr 07/31/2629.725,098,100
Th 07/30/2629.677,534,400
We 07/29/2630.115,125,200
Tu 07/28/2630.053,406,800
Mo 07/27/2629.633,049,300
DateLast PriceVolume
Tu 07/07/2630.203,277,000
Mo 07/06/2630.023,686,700
Th 07/02/2630.533,275,200
We 07/01/2630.354,601,900
Tu 06/30/2630.215,299,200
Mo 06/29/2630.595,933,000
Fr 06/26/2630.469,799,800
Th 06/25/2629.916,872,200
We 06/24/2629.64
DateLast PriceVolume
We 06/03/2628.986,365,000
Tu 06/02/2628.875,521,000
Mo 06/01/2629.104,964,500
Fr 05/29/2629.259,126,700
Th 05/28/2629.384,976,200
We 05/27/2629.416,566,300
Tu 05/26/2629.403,847,900
Fr 05/22/2629.294,077,900
Th 05/21/2629.03
DateLast PriceVolume
Fr 05/01/2628.534,855,700
Th 04/30/2628.779,685,500
We 04/29/2628.076,641,700
Tu 04/28/2628.146,624,100
Mo 04/27/2627.236,136,200
Fr 04/24/2627.134,235,000
Th 04/23/2627.304,373,300
We 04/22/2626.683,414,900
Tu 04/21/2626.943,356,400
DateLast PriceVolume
Tu 03/31/2624.858,332,600
Mo 03/30/2624.775,399,700
Fr 03/27/2624.478,013,400
Th 03/26/2624.836,700,400
We 03/25/2624.897,728,300
Tu 03/24/2625.018,129,100
Mo 03/23/2624.767,656,200
Fr 03/20/2624.3912,483,200
Th 03/19/2625.00
DateLast PriceVolume
Fr 02/27/2626.348,587,500
Th 02/26/2626.306,220,400
We 02/25/2625.626,117,300
Tu 02/24/2625.675,687,700
Mo 02/23/2625.667,812,400
Fr 02/20/2625.3012,887,100
Th 02/19/2625.687,692,000
We 02/18/2626.847,363,400
Tu 02/17/2627.144,661,300
DateLast PriceVolume
Tu 01/27/2626.774,033,500
Mo 01/26/2626.905,750,700
Fr 01/23/2627.194,718,700
Th 01/22/2627.024,259,600
We 01/21/2627.505,179,700
Tu 01/20/2627.295,384,100
Fr 01/16/2627.656,415,400
Th 01/15/2627.066,287,600
We 01/14/2626.75
DateLast PriceVolume
Tu 12/23/2526.893,170,400
Mo 12/22/2527.345,694,700
Fr 12/19/2527.059,541,400
Th 12/18/2527.415,384,100
We 12/17/2527.366,837,100
Tu 12/16/2526.848,435,400
Mo 12/15/2526.909,924,800
Fr 12/12/2526.356,207,000
Th 12/11/2526.55
DateLast PriceVolume
Th 11/20/2527.956,194,700
We 11/19/2527.455,301,100
Tu 11/18/2527.547,156,900
Mo 11/17/2528.045,504,200
Fr 11/14/2528.393,457,700
Th 11/13/2528.265,080,100
We 11/12/2528.915,173,200
Tu 11/11/2528.643,915,200
Mo 11/10/2528.044,685,500
DateLast PriceVolume
Tu 10/21/2528.694,045,700
Mo 10/20/2528.604,073,700
Fr 10/17/2528.524,989,800
Th 10/16/2528.454,389,000
We 10/15/2528.424,684,600
Tu 10/14/2528.516,749,400
Mo 10/13/2528.255,102,300
Fr 10/10/2527.947,090,800
Th 10/09/2528.00
DateLast PriceVolume
Fr 09/19/2529.649,721,300
Th 09/18/2529.524,334,800
We 09/17/2529.646,400,200
Tu 09/16/2529.534,659,100
Mo 09/15/2529.655,131,600
Fr 09/12/2530.214,652,500
Th 09/11/2530.622,803,400
We 09/10/2530.013,726,800
Tu 09/09/2530.292,836,600
Fr 07/24/2629.782,709,500
Th 07/23/2629.445,821,000
We 07/22/2629.503,992,900
Tu 07/21/2629.853,480,900
Mo 07/20/2630.082,691,400
Fr 07/17/2630.123,428,600
Th 07/16/2630.424,103,600
We 07/15/2629.824,074,000
Tu 07/14/2630.235,448,300
Mo 07/13/2630.113,782,000
Fr 07/10/2629.602,964,200
Th 07/09/2629.372,536,200
We 07/08/2629.633,366,700
9,775,400
Tu 06/23/2629.055,067,300
Mo 06/22/2628.445,955,600
Th 06/18/2628.4115,948,100
We 06/17/2628.496,255,400
Tu 06/16/2629.005,959,500
Mo 06/15/2629.178,774,800
Fr 06/12/2629.685,898,600
Th 06/11/2629.455,353,900
We 06/10/2629.715,969,800
Tu 06/09/2629.806,455,800
Mo 06/08/2629.385,186,900
Fr 06/05/2630.045,643,500
Th 06/04/2629.483,943,400
3,778,600
We 05/20/2629.174,740,400
Tu 05/19/2628.665,727,100
Mo 05/18/2628.755,734,000
Fr 05/15/2627.935,722,200
Th 05/14/2628.485,996,600
We 05/13/2628.464,097,700
Tu 05/12/2628.466,688,800
Mo 05/11/2628.925,501,900
Fr 05/08/2628.735,388,500
Th 05/07/2628.976,316,400
We 05/06/2628.745,407,900
Tu 05/05/2628.655,385,300
Mo 05/04/2628.555,019,400
Mo 04/20/2627.465,335,100
Fr 04/17/2627.034,821,500
Th 04/16/2626.277,016,200
We 04/15/2626.283,430,100
Tu 04/14/2626.474,926,800
Mo 04/13/2625.964,785,400
Fr 04/10/2626.024,834,000
Th 04/09/2626.006,978,200
We 04/08/2625.816,908,100
Tu 04/07/2625.623,789,400
Mo 04/06/2625.474,043,900
Th 04/02/2625.555,050,000
We 04/01/2624.854,856,400
8,104,700
We 03/18/2624.964,667,000
Tu 03/17/2625.407,686,000
Mo 03/16/2625.115,903,700
Fr 03/13/2624.997,874,100
Th 03/12/2625.118,189,100
We 03/11/2625.215,780,200
Tu 03/10/2625.756,554,800
Mo 03/09/2625.978,588,200
Fr 03/06/2626.216,687,400
Th 03/05/2626.429,281,300
We 03/04/2626.838,479,600
Tu 03/03/2626.285,577,300
Mo 03/02/2626.155,569,200
Fr 02/13/2626.994,959,000
Th 02/12/2626.846,788,800
We 02/11/2627.206,575,000
Tu 02/10/2627.385,294,700
Mo 02/09/2626.445,683,800
Fr 02/06/2626.344,621,900
Th 02/05/2626.415,805,700
We 02/04/2626.476,390,600
Tu 02/03/2626.189,572,100
Mo 02/02/2626.2510,195,200
Fr 01/30/2626.739,250,000
Th 01/29/2626.3510,633,400
We 01/28/2626.214,113,600
6,298,100
Tu 01/13/2626.236,948,800
Mo 01/12/2626.646,799,000
Fr 01/09/2626.508,468,000
Th 01/08/2626.6411,533,500
We 01/07/2626.4131,573,000
Tu 01/06/2628.105,211,000
Mo 01/05/2627.477,314,100
Fr 01/02/2627.723,970,900
We 12/31/2527.793,896,500
Tu 12/30/2527.963,290,300
Mo 12/29/2527.743,261,800
Fr 12/26/2527.452,345,500
We 12/24/2527.322,344,500
6,545,100
We 12/10/2526.485,638,700
Tu 12/09/2526.095,464,800
Mo 12/08/2526.665,477,000
Fr 12/05/2527.143,526,100
Th 12/04/2527.383,566,100
We 12/03/2527.663,338,000
Tu 12/02/2527.905,481,900
Mo 12/01/2527.795,665,700
Fr 11/28/2528.202,175,500
We 11/26/2527.933,963,500
Tu 11/25/2528.044,576,300
Mo 11/24/2528.145,380,200
Fr 11/21/2528.195,458,300
Fr 11/07/2528.015,508,100
Th 11/06/2527.813,237,900
We 11/05/2528.383,967,400
Tu 11/04/2528.624,057,500
Mo 11/03/2528.364,822,200
Fr 10/31/2528.157,257,000
Th 10/30/2528.418,331,400
We 10/29/2527.478,057,000
Tu 10/28/2528.193,675,200
Mo 10/27/2528.884,840,600
Fr 10/24/2528.874,100,900
Th 10/23/2528.912,626,300
We 10/22/2528.893,504,500
4,182,200
We 10/08/2528.184,990,800
Tu 10/07/2528.144,571,700
Mo 10/06/2528.225,859,600
Fr 10/03/2528.643,691,600
Th 10/02/2528.703,497,300
We 10/01/2529.013,743,300
Tu 09/30/2529.334,282,600
Mo 09/29/2529.043,761,900
Fr 09/26/2529.184,684,100
Th 09/25/2528.904,361,600
We 09/24/2529.215,066,200
Tu 09/23/2529.694,398,100
Mo 09/22/2529.694,959,900
Mo 09/08/2530.103,903,800