5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
-2.48%
3 MONTH PERFORMANCE
-4.03%
6 MONTH PERFORMANCE
+2.16%
YEAR-TO-DATE PERFORMANCE
+2.03%
1 YEAR PERFORMANCE
-9.41%
Invitation Homes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $32.42 | $32.62 (0.62%) | $32.71 | $32.33 | 1.61 M | $20.00 B |
| 07/02/2025 | $32.71 | $32.51 (-0.61%) | $32.86 | $32.02 | 3.61 M | $19.92 B |
| 07/01/2025 | $32.85 | $32.78 (-0.21%) | $33.21 | $32.64 | 4.90 M | $20.09 B |
| 06/30/2025 | $32.59 | $32.80 (0.64%) | $32.83 | $32.17 | 4.11 M | $20.10 B |
| 06/27/2025 | $33.00 | $32.72 (-0.85%) | $33.07 | $32.56 | 4.36 M | $20.05 B |
| 06/26/2025 | $32.84 | $32.92 (0.24%) | $32.96 | $32.61 | 3.41 M | $20.17 B |
| 06/25/2025 | $33.60 | $32.96 (-1.9%) | $33.94 | $32.93 | 5.98 M | $20.20 B |
| 06/24/2025 | $34.13 | $33.83 (-0.88%) | $34.17 | $33.82 | 4.05 M | $20.73 B |
| 06/23/2025 | $33.75 | $34.02 (0.8%) | $34.19 | $33.58 | 2.97 M | $20.85 B |
| 06/20/2025 | $33.77 | $33.73 (-0.12%) | $34.13 | $33.63 | 5.27 M | $20.67 B |
| 06/18/2025 | $33.61 | $33.75 (0.42%) | $33.98 | $33.52 | 3.47 M | $20.68 B |
| 06/17/2025 | $33.43 | $33.53 (0.3%) | $33.60 | $33.24 | 3.58 M | $20.55 B |
| 06/16/2025 | $33.57 | $33.38 (-0.57%) | $33.76 | $33.27 | 2.43 M | $20.45 B |
| 06/13/2025 | $33.73 | $33.54 (-0.56%) | $34.25 | $33.32 | 3.57 M | $20.55 B |
| 06/12/2025 | $33.32 | $33.73 (1.23%) | $33.75 | $33.10 | 2.96 M | $20.67 B |
| 06/11/2025 | $33.66 | $33.32 (-1.01%) | $33.74 | $33.12 | 2.21 M | $20.42 B |
| 06/10/2025 | $33.32 | $33.62 (0.9%) | $33.63 | $33.17 | 2.71 M | $20.60 B |
| 06/09/2025 | $33.11 | $33.19 (0.24%) | $33.43 | $32.85 | 3.29 M | $20.34 B |
| 06/06/2025 | $33.34 | $33.19 (-0.45%) | $33.45 | $32.82 | 3.99 M | $20.34 B |
| 06/05/2025 | $33.23 | $32.94 (-0.87%) | $33.33 | $32.86 | 2.85 M | $20.18 B |
| 06/04/2025 | $33.24 | $33.24 (0%) | $33.46 | $33.02 | 3.17 M | $20.37 B |
| 06/03/2025 | $33.50 | $33.45 (-0.15%) | $33.66 | $33.01 | 3.89 M | $20.50 B |
| 06/02/2025 | $33.54 | $33.67 (0.39%) | $33.70 | $33.07 | 2.78 M | $20.63 B |
| 05/30/2025 | $33.33 | $33.70 (1.11%) | $33.76 | $33.22 | 6.01 M | $20.65 B |
| 05/29/2025 | $33.20 | $33.50 (0.9%) | $33.51 | $32.94 | 4.07 M | $20.53 B |
| 05/28/2025 | $33.38 | $33.20 (-0.54%) | $33.43 | $33.04 | 4.17 M | $20.34 B |
| 05/27/2025 | $33.17 | $33.38 (0.63%) | $33.46 | $33.00 | 4.68 M | $20.45 B |
| 05/23/2025 | $33.10 | $33.01 (-0.27%) | $33.22 | $32.73 | 2.68 M | $20.23 B |
| 05/22/2025 | $33.65 | $33.10 (-1.63%) | $33.68 | $32.97 | 3.40 M | $20.28 B |
| 05/21/2025 | $34.30 | $33.58 (-2.1%) | $34.31 | $33.54 | 2.50 M | $20.58 B |
| 05/20/2025 | $34.28 | $34.32 (0.12%) | $34.44 | $34.20 | 2.24 M | $21.03 B |
| 05/19/2025 | $34.18 | $34.40 (0.64%) | $34.58 | $34.00 | 2.09 M | $21.08 B |
| 05/16/2025 | $34.08 | $34.42 (1%) | $34.49 | $33.97 | 7.34 M | $21.09 B |
| 05/15/2025 | $33.58 | $34.03 (1.34%) | $34.03 | $33.49 | 2.48 M | $20.85 B |
| 05/14/2025 | $33.52 | $33.47 (-0.15%) | $33.70 | $33.20 | 3.34 M | $20.51 B |
| 05/13/2025 | $34.45 | $33.73 (-2.09%) | $34.48 | $33.62 | 3.46 M | $20.67 B |
| 05/12/2025 | $34.98 | $34.49 (-1.4%) | $35.23 | $34.27 | 3.19 M | $21.13 B |
| 05/09/2025 | $34.60 | $34.77 (0.49%) | $34.89 | $34.45 | 1.81 M | $21.31 B |
| 05/08/2025 | $35.02 | $34.57 (-1.28%) | $35.02 | $34.42 | 2.97 M | $21.18 B |
| 05/07/2025 | $34.94 | $34.90 (-0.11%) | $35.25 | $34.85 | 2.52 M | $21.39 B |
| 05/06/2025 | $34.97 | $34.90 (-0.2%) | $35.13 | $34.70 | 1.56 M | $21.39 B |
| 05/05/2025 | $35.36 | $34.99 (-1.05%) | $35.46 | $34.86 | 1.82 M | $21.44 B |
| 05/02/2025 | $35.62 | $35.47 (-0.42%) | $35.80 | $35.19 | 3.43 M | $21.74 B |
| 05/01/2025 | $34.81 | $35.11 (0.86%) | $35.53 | $34.06 | 4.35 M | $21.51 B |
| 04/30/2025 | $33.71 | $34.19 (1.42%) | $34.32 | $33.13 | 3.27 M | $20.95 B |
| 04/29/2025 | $33.83 | $33.65 (-0.53%) | $34.01 | $33.52 | 2.84 M | $20.62 B |
| 04/28/2025 | $33.68 | $34.01 (0.98%) | $34.07 | $33.65 | 1.99 M | $20.84 B |
| 04/25/2025 | $33.97 | $33.78 (-0.56%) | $33.97 | $33.59 | 2.28 M | $20.70 B |
| 04/24/2025 | $33.90 | $33.87 (-0.09%) | $34.14 | $33.66 | 2.39 M | $20.75 B |
| 04/23/2025 | $34.12 | $33.93 (-0.56%) | $34.32 | $33.60 | 3.71 M | $20.79 B |
| 04/22/2025 | $33.76 | $34.05 (0.86%) | $34.20 | $33.72 | 2.34 M | $20.87 B |
| 04/21/2025 | $33.43 | $33.40 (-0.09%) | $33.65 | $32.90 | 2.07 M | $20.47 B |
| 04/17/2025 | $33.12 | $33.62 (1.51%) | $34.01 | $33.03 | 2.56 M | $20.60 B |
| 04/16/2025 | $32.97 | $33.04 (0.21%) | $33.48 | $32.86 | 3.20 M | $20.25 B |
| 04/15/2025 | $32.87 | $32.97 (0.3%) | $33.07 | $32.59 | 5.00 M | $20.20 B |
| 04/14/2025 | $32.25 | $32.70 (1.4%) | $32.88 | $32.25 | 3.49 M | $20.04 B |
| 04/11/2025 | $31.55 | $32.12 (1.81%) | $32.18 | $30.83 | 3.77 M | $19.68 B |
| 04/10/2025 | $31.95 | $31.64 (-0.97%) | $32.45 | $30.78 | 3.46 M | $19.39 B |
| 04/09/2025 | $29.91 | $32.27 (7.89%) | $32.37 | $29.37 | 5.03 M | $19.77 B |
| 04/08/2025 | $31.96 | $30.53 (-4.47%) | $32.16 | $30.10 | 3.60 M | $18.71 B |
| 04/07/2025 | $32.67 | $31.44 (-3.76%) | $32.94 | $30.96 | 5.10 M | $19.27 B |
| 04/04/2025 | $33.78 | $32.54 (-3.67%) | $34.13 | $32.44 | 4.67 M | $19.94 B |
| 04/03/2025 | $34.35 | $33.99 (-1.05%) | $34.72 | $33.88 | 2.77 M | $20.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
