5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
+10.13%
6 MONTH PERFORMANCE
+2.71%
YEAR-TO-DATE PERFORMANCE
+6.76%
1 YEAR PERFORMANCE
-0.20%
Invitation Homes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $33.71 | $34.19 (1.42%) | $34.32 | $33.13 | 3.27 M | $20.94 B |
| 04/29/2025 | $33.83 | $33.65 (-0.53%) | $34.01 | $33.52 | 2.84 M | $20.61 B |
| 04/28/2025 | $33.68 | $34.01 (0.98%) | $34.07 | $33.65 | 1.99 M | $20.83 B |
| 04/25/2025 | $33.97 | $33.78 (-0.56%) | $33.97 | $33.59 | 2.28 M | $20.69 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 | $20.78 B |
| 04/22/2025 | $33.76 | $34.05 (0.86%) | $34.20 | $33.72 | 2.34 M | $20.86 B |
| 04/21/2025 | $33.43 | $33.40 (-0.09%) | $33.65 | $32.90 | 2.07 M | $20.46 B |
| 04/17/2025 | $33.12 | $33.62 (1.51%) | $34.01 | $33.03 | 2.56 M | $20.59 B |
| 04/16/2025 | $32.97 | $33.04 (0.21%) | $33.48 | $32.86 | 3.20 M | $20.24 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 | $20.03 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 | $19.38 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 | $18.70 B |
| 04/07/2025 | $32.67 | $31.44 (-3.76%) | $32.94 | $30.96 | 5.10 M | $19.26 B |
| 04/04/2025 | $33.78 | $32.54 (-3.67%) | $34.13 | $32.44 | 4.67 M | $19.93 B |
| 04/03/2025 | $34.35 | $33.99 (-1.05%) | $34.72 | $33.88 | 2.77 M | $20.82 B |
| 04/02/2025 | $34.59 | $34.63 (0.12%) | $34.81 | $34.34 | 3.36 M | $21.21 B |
| 04/01/2025 | $34.82 | $34.55 (-0.78%) | $34.89 | $34.22 | 2.80 M | $21.16 B |
| 03/31/2025 | $34.63 | $34.85 (0.64%) | $35.10 | $34.48 | 5.23 M | $21.35 B |
| 03/28/2025 | $34.39 | $34.47 (0.23%) | $34.55 | $34.04 | 2.92 M | $21.11 B |
| 03/27/2025 | $34.11 | $34.16 (0.15%) | $34.72 | $34.06 | 2.45 M | $20.92 B |
| 03/26/2025 | $34.21 | $34.37 (0.47%) | $34.41 | $34.06 | 2.00 M | $21.05 B |
| 03/25/2025 | $34.27 | $34.07 (-0.58%) | $34.53 | $33.91 | 2.95 M | $20.87 B |
| 03/24/2025 | $34.09 | $34.24 (0.44%) | $34.38 | $33.91 | 3.29 M | $20.97 B |
| 03/21/2025 | $34.07 | $33.87 (-0.59%) | $34.40 | $33.81 | 5.62 M | $20.75 B |
| 03/20/2025 | $34.00 | $34.04 (0.12%) | $34.22 | $33.64 | 3.20 M | $20.85 B |
| 03/19/2025 | $33.89 | $33.85 (-0.12%) | $34.11 | $33.59 | 2.33 M | $20.73 B |
| 03/18/2025 | $33.85 | $34.04 (0.56%) | $34.13 | $33.66 | 3.40 M | $20.85 B |
| 03/17/2025 | $33.41 | $33.81 (1.2%) | $34.06 | $33.24 | 2.30 M | $20.71 B |
| 03/14/2025 | $33.15 | $33.48 (1%) | $33.51 | $32.80 | 2.86 M | $20.51 B |
| 03/13/2025 | $33.19 | $32.89 (-0.9%) | $33.45 | $32.81 | 3.39 M | $20.15 B |
| 03/12/2025 | $33.71 | $33.10 (-1.81%) | $33.97 | $33.02 | 2.25 M | $20.28 B |
| 03/11/2025 | $34.44 | $33.88 (-1.63%) | $34.51 | $33.48 | 3.70 M | $20.75 B |
| 03/10/2025 | $34.16 | $34.26 (0.29%) | $34.96 | $34.10 | 4.23 M | $20.99 B |
| 03/07/2025 | $33.82 | $34.19 (1.09%) | $34.60 | $33.76 | 3.74 M | $20.94 B |
| 03/06/2025 | $33.76 | $33.79 (0.09%) | $34.05 | $33.27 | 3.67 M | $20.70 B |
| 03/05/2025 | $33.59 | $34.07 (1.43%) | $34.17 | $33.51 | 3.30 M | $20.87 B |
| 03/04/2025 | $34.56 | $33.89 (-1.94%) | $34.71 | $33.86 | 3.50 M | $20.76 B |
| 03/03/2025 | $33.99 | $34.37 (1.12%) | $34.53 | $33.76 | 3.31 M | $21.05 B |
| 02/28/2025 | $33.50 | $34.01 (1.52%) | $34.69 | $33.50 | 6.90 M | $20.83 B |
| 02/27/2025 | $31.64 | $33.32 (5.31%) | $33.54 | $30.82 | 6.30 M | $20.41 B |
| 02/26/2025 | $32.02 | $31.57 (-1.41%) | $32.18 | $31.54 | 2.84 M | $19.34 B |
| 02/25/2025 | $31.80 | $32.10 (0.94%) | $32.38 | $31.80 | 2.97 M | $19.67 B |
| 02/24/2025 | $31.94 | $31.78 (-0.5%) | $32.10 | $31.75 | 2.09 M | $19.47 B |
| 02/21/2025 | $32.20 | $31.89 (-0.96%) | $32.30 | $31.50 | 3.26 M | $19.54 B |
| 02/20/2025 | $31.73 | $32.24 (1.61%) | $32.31 | $31.70 | 1.84 M | $19.75 B |
| 02/19/2025 | $31.78 | $31.75 (-0.09%) | $31.98 | $31.61 | 2.23 M | $19.45 B |
| 02/18/2025 | $31.41 | $31.90 (1.56%) | $31.92 | $31.32 | 2.51 M | $19.54 B |
| 02/14/2025 | $31.96 | $31.43 (-1.66%) | $32.10 | $31.42 | 2.33 M | $19.26 B |
| 02/13/2025 | $31.55 | $31.83 (0.89%) | $32.01 | $31.51 | 1.66 M | $19.50 B |
| 02/12/2025 | $31.09 | $31.51 (1.35%) | $31.70 | $31.08 | 2.33 M | $19.31 B |
| 02/11/2025 | $31.35 | $31.56 (0.67%) | $31.56 | $31.15 | 3.22 M | $19.34 B |
| 02/10/2025 | $31.73 | $31.67 (-0.19%) | $31.77 | $31.36 | 1.01 M | $19.40 B |
| 02/07/2025 | $31.68 | $31.62 (-0.19%) | $31.76 | $31.34 | 1.48 M | $19.37 B |
| 02/06/2025 | $31.66 | $31.61 (-0.16%) | $31.76 | $31.40 | 1.51 M | $19.37 B |
| 02/05/2025 | $31.56 | $31.52 (-0.13%) | $31.65 | $31.34 | 2.10 M | $19.31 B |
| 02/04/2025 | $30.85 | $31.30 (1.46%) | $31.45 | $30.71 | 2.39 M | $19.18 B |
| 02/03/2025 | $30.92 | $31.05 (0.42%) | $31.29 | $30.60 | 2.33 M | $19.02 B |
| 01/31/2025 | $30.86 | $31.15 (0.94%) | $31.42 | $30.86 | 3.41 M | $19.08 B |
| 01/30/2025 | $30.99 | $30.99 (0%) | $31.31 | $30.68 | 2.73 M | $18.99 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.
