5 DAY PERFORMANCE
-3.13%
1 MONTH PERFORMANCE
-5.79%
3 MONTH PERFORMANCE
-7.29%
6 MONTH PERFORMANCE
-16.06%
YEAR-TO-DATE PERFORMANCE
-5.22%
1 YEAR PERFORMANCE
-15.00%
Invitation Homes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $26.43 | $26.35 (-0.3%) | $26.53 | $26.20 | 10.63 M | $16.15 B |
| 01/28/2026 | $26.77 | $26.21 (-2.09%) | $26.81 | $26.12 | 4.11 M | $16.07 B |
| 01/27/2026 | $26.78 | $26.77 (-0.04%) | $27.02 | $26.71 | 4.03 M | $16.41 B |
| 01/26/2026 | $27.34 | $26.90 (-1.61%) | $27.39 | $26.81 | 5.75 M | $16.49 B |
| 01/23/2026 | $27.01 | $27.19 (0.67%) | $27.28 | $26.94 | 4.72 M | $16.67 B |
| 01/22/2026 | $27.57 | $27.02 (-1.99%) | $27.72 | $26.95 | 4.26 M | $16.57 B |
| 01/21/2026 | $27.32 | $27.50 (0.66%) | $27.78 | $27.18 | 5.18 M | $16.86 B |
| 01/20/2026 | $27.39 | $27.29 (-0.37%) | $27.58 | $27.17 | 5.38 M | $16.73 B |
| 01/16/2026 | $27.07 | $27.65 (2.14%) | $27.66 | $26.99 | 6.42 M | $16.95 B |
| 01/15/2026 | $26.76 | $27.06 (1.12%) | $27.29 | $26.68 | 6.29 M | $16.59 B |
| 01/14/2026 | $26.23 | $26.75 (1.98%) | $26.78 | $26.13 | 6.30 M | $16.40 B |
| 01/13/2026 | $26.65 | $26.23 (-1.58%) | $26.68 | $25.98 | 6.95 M | $16.08 B |
| 01/12/2026 | $26.58 | $26.64 (0.23%) | $26.95 | $26.38 | 6.80 M | $16.33 B |
| 01/09/2026 | $26.60 | $26.50 (-0.38%) | $26.86 | $26.34 | 8.47 M | $16.25 B |
| 01/08/2026 | $26.27 | $26.64 (1.41%) | $26.85 | $25.94 | 11.53 M | $16.33 B |
| 01/07/2026 | $28.12 | $26.41 (-6.08%) | $28.35 | $25.29 | 31.57 M | $16.19 B |
| 01/06/2026 | $27.38 | $28.10 (2.63%) | $28.15 | $27.35 | 5.21 M | $17.23 B |
| 01/05/2026 | $27.56 | $27.47 (-0.33%) | $27.80 | $27.47 | 7.31 M | $16.84 B |
| 01/02/2026 | $27.67 | $27.72 (0.18%) | $27.84 | $27.55 | 3.97 M | $16.99 B |
| 12/31/2025 | $27.98 | $27.79 (-0.68%) | $28.03 | $27.77 | 3.90 M | $17.04 B |
| 12/30/2025 | $27.75 | $27.96 (0.76%) | $28.00 | $27.75 | 3.29 M | $17.14 B |
| 12/29/2025 | $27.46 | $27.74 (1.02%) | $27.75 | $27.42 | 3.26 M | $17.01 B |
| 12/26/2025 | $27.29 | $27.45 (0.59%) | $27.47 | $27.19 | 2.35 M | $16.83 B |
| 12/24/2025 | $26.95 | $27.32 (1.37%) | $27.43 | $26.94 | 2.34 M | $16.75 B |
| 12/23/2025 | $27.08 | $26.89 (-0.7%) | $27.09 | $26.72 | 3.17 M | $16.49 B |
| 12/22/2025 | $26.95 | $27.34 (1.45%) | $27.48 | $26.91 | 5.69 M | $16.76 B |
| 12/19/2025 | $27.41 | $27.05 (-1.31%) | $27.45 | $27.02 | 9.54 M | $16.58 B |
| 12/18/2025 | $27.40 | $27.41 (0.04%) | $27.51 | $27.17 | 5.38 M | $16.80 B |
| 12/17/2025 | $26.80 | $27.36 (2.09%) | $27.43 | $26.75 | 6.84 M | $16.77 B |
| 12/16/2025 | $26.87 | $26.84 (-0.11%) | $26.98 | $26.58 | 8.44 M | $16.46 B |
| 12/15/2025 | $26.53 | $26.90 (1.39%) | $27.02 | $26.53 | 9.92 M | $16.49 B |
| 12/12/2025 | $26.71 | $26.35 (-1.35%) | $26.71 | $26.19 | 6.21 M | $16.15 B |
| 12/11/2025 | $26.62 | $26.55 (-0.26%) | $26.85 | $26.48 | 6.55 M | $16.28 B |
| 12/10/2025 | $26.22 | $26.48 (0.99%) | $26.59 | $26.20 | 5.64 M | $16.23 B |
| 12/09/2025 | $26.67 | $26.09 (-2.17%) | $26.93 | $26.02 | 5.46 M | $16.00 B |
| 12/08/2025 | $27.09 | $26.66 (-1.59%) | $27.09 | $26.64 | 5.48 M | $16.34 B |
| 12/05/2025 | $27.31 | $27.14 (-0.62%) | $27.38 | $27.11 | 3.53 M | $16.64 B |
| 12/04/2025 | $27.65 | $27.38 (-0.98%) | $27.83 | $27.32 | 3.57 M | $16.79 B |
| 12/03/2025 | $27.87 | $27.66 (-0.75%) | $28.03 | $27.51 | 3.34 M | $16.96 B |
| 12/02/2025 | $27.93 | $27.90 (-0.11%) | $28.04 | $27.71 | 5.48 M | $17.11 B |
| 12/01/2025 | $28.05 | $27.79 (-0.93%) | $28.31 | $27.78 | 5.67 M | $17.04 B |
| 11/28/2025 | $27.90 | $28.20 (1.08%) | $28.33 | $27.84 | 2.18 M | $17.29 B |
| 11/26/2025 | $27.92 | $27.93 (0.04%) | $28.29 | $27.79 | 3.96 M | $17.12 B |
| 11/25/2025 | $28.16 | $28.04 (-0.43%) | $28.45 | $28.03 | 4.58 M | $17.19 B |
| 11/24/2025 | $28.21 | $28.14 (-0.25%) | $28.33 | $28.00 | 5.38 M | $17.25 B |
| 11/21/2025 | $27.99 | $28.19 (0.71%) | $28.42 | $27.90 | 5.46 M | $17.28 B |
| 11/20/2025 | $27.60 | $27.95 (1.27%) | $28.06 | $27.55 | 6.19 M | $17.14 B |
| 11/19/2025 | $27.55 | $27.45 (-0.36%) | $27.59 | $27.32 | 5.30 M | $16.83 B |
| 11/18/2025 | $27.94 | $27.54 (-1.43%) | $28.02 | $27.46 | 7.16 M | $16.88 B |
| 11/17/2025 | $28.38 | $28.04 (-1.2%) | $28.52 | $28.00 | 5.50 M | $17.19 B |
| 11/14/2025 | $28.44 | $28.39 (-0.18%) | $28.67 | $28.24 | 3.46 M | $17.41 B |
| 11/13/2025 | $28.89 | $28.26 (-2.18%) | $28.89 | $28.21 | 5.08 M | $17.33 B |
| 11/12/2025 | $28.67 | $28.91 (0.84%) | $29.14 | $28.64 | 5.17 M | $17.72 B |
| 11/11/2025 | $28.17 | $28.64 (1.67%) | $28.66 | $28.15 | 3.92 M | $17.56 B |
| 11/10/2025 | $27.90 | $28.04 (0.5%) | $28.15 | $27.69 | 4.69 M | $17.19 B |
| 11/07/2025 | $27.89 | $28.01 (0.43%) | $28.21 | $27.85 | 5.51 M | $17.17 B |
| 11/06/2025 | $28.30 | $27.81 (-1.73%) | $28.45 | $27.81 | 3.24 M | $17.05 B |
| 11/05/2025 | $28.76 | $28.38 (-1.32%) | $28.86 | $28.32 | 3.97 M | $17.40 B |
| 11/04/2025 | $28.52 | $28.62 (0.35%) | $28.67 | $28.11 | 4.06 M | $17.55 B |
| 11/03/2025 | $27.86 | $28.36 (1.79%) | $28.37 | $27.67 | 4.82 M | $17.39 B |
| 10/31/2025 | $28.28 | $28.15 (-0.46%) | $28.48 | $27.92 | 7.26 M | $17.26 B |
| 10/30/2025 | $27.54 | $28.41 (3.16%) | $28.72 | $27.38 | 8.33 M | $17.42 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.
