5 DAY PERFORMANCE
+2.18%
1 MONTH PERFORMANCE
-6.44%
3 MONTH PERFORMANCE
-7.53%
6 MONTH PERFORMANCE
-12.30%
YEAR-TO-DATE PERFORMANCE
-3.22%
1 YEAR PERFORMANCE
-8.46%
Invitation Homes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $30.94 | $30.93 (-0.03%) | $31.18 | $30.83 | 2.55 M | $18.95 B |
| 01/13/2025 | $30.33 | $30.94 (2.01%) | $30.96 | $30.18 | 3.32 M | $18.96 B |
| 01/10/2025 | $30.13 | $30.28 (0.5%) | $30.68 | $30.13 | 3.81 M | $18.55 B |
| 01/08/2025 | $30.92 | $30.67 (-0.81%) | $30.92 | $30.37 | 3.21 M | $18.79 B |
| 01/07/2025 | $31.45 | $30.96 (-1.56%) | $31.51 | $30.78 | 3.23 M | $18.97 B |
| 01/06/2025 | $31.93 | $31.19 (-2.32%) | $32.00 | $31.16 | 2.45 M | $19.11 B |
| 01/03/2025 | $31.49 | $31.93 (1.4%) | $31.98 | $31.37 | 1.92 M | $19.56 B |
| 01/02/2025 | $31.95 | $31.43 (-1.63%) | $31.99 | $31.40 | 2.35 M | $19.26 B |
| 12/31/2024 | $32.11 | $31.97 (-0.44%) | $32.11 | $31.65 | 2.91 M | $19.59 B |
| 12/30/2024 | $31.87 | $31.83 (-0.13%) | $31.95 | $31.54 | 1.80 M | $19.50 B |
| 12/27/2024 | $32.07 | $32.10 (0.09%) | $32.39 | $31.96 | 1.58 M | $19.67 B |
| 12/26/2024 | $32.17 | $32.29 (0.37%) | $32.50 | $32.02 | 1.27 M | $19.78 B |
| 12/24/2024 | $32.13 | $32.62 (1.53%) | $32.62 | $32.07 | 1.06 M | $19.99 B |
| 12/23/2024 | $32.01 | $32.23 (0.69%) | $32.29 | $31.88 | 2.18 M | $19.75 B |
| 12/20/2024 | $31.73 | $32.14 (1.29%) | $32.53 | $31.72 | 10.16 M | $19.69 B |
| 12/19/2024 | $31.62 | $31.72 (0.32%) | $32.42 | $31.58 | 5.97 M | $19.43 B |
| 12/18/2024 | $32.31 | $31.61 (-2.17%) | $32.70 | $31.60 | 5.97 M | $19.37 B |
| 12/17/2024 | $32.66 | $32.40 (-0.8%) | $32.88 | $32.38 | 3.20 M | $19.85 B |
| 12/16/2024 | $33.00 | $33.13 (0.39%) | $33.63 | $32.93 | 1.96 M | $20.30 B |
| 12/13/2024 | $33.15 | $33.07 (-0.24%) | $33.38 | $32.92 | 1.69 M | $20.26 B |
| 12/12/2024 | $33.08 | $33.18 (0.3%) | $33.51 | $33.08 | 3.15 M | $20.33 B |
| 12/11/2024 | $33.39 | $33.29 (-0.3%) | $33.57 | $33.09 | 3.01 M | $20.40 B |
| 12/10/2024 | $33.83 | $33.31 (-1.54%) | $33.87 | $33.28 | 3.13 M | $20.41 B |
| 12/09/2024 | $33.45 | $33.68 (0.69%) | $33.75 | $33.30 | 2.36 M | $20.63 B |
| 12/06/2024 | $33.66 | $33.49 (-0.51%) | $33.71 | $33.35 | 1.88 M | $20.52 B |
| 12/05/2024 | $33.61 | $33.58 (-0.09%) | $33.79 | $33.35 | 3.29 M | $20.57 B |
| 12/04/2024 | $33.62 | $33.94 (0.95%) | $34.00 | $33.46 | 2.84 M | $20.79 B |
| 12/03/2024 | $33.92 | $33.59 (-0.97%) | $34.02 | $33.54 | 2.59 M | $20.58 B |
| 12/02/2024 | $34.22 | $33.90 (-0.94%) | $34.28 | $33.72 | 2.36 M | $20.77 B |
| 11/29/2024 | $34.61 | $34.25 (-1.04%) | $34.87 | $34.25 | 2.16 M | $20.98 B |
| 11/27/2024 | $34.48 | $34.61 (0.38%) | $34.72 | $34.33 | 1.99 M | $21.20 B |
| 11/26/2024 | $33.89 | $34.16 (0.8%) | $34.32 | $33.73 | 2.54 M | $20.93 B |
| 11/25/2024 | $33.99 | $33.84 (-0.44%) | $34.28 | $33.69 | 8.70 M | $20.73 B |
| 11/22/2024 | $33.93 | $33.88 (-0.15%) | $34.09 | $33.76 | 2.13 M | $20.76 B |
| 11/21/2024 | $33.76 | $33.82 (0.18%) | $33.93 | $33.51 | 2.91 M | $20.72 B |
| 11/20/2024 | $33.84 | $33.70 (-0.41%) | $34.07 | $33.54 | 3.09 M | $20.65 B |
| 11/19/2024 | $33.98 | $34.03 (0.15%) | $34.17 | $33.62 | 1.99 M | $20.85 B |
| 11/18/2024 | $33.75 | $34.15 (1.19%) | $34.17 | $33.50 | 2.20 M | $20.92 B |
| 11/15/2024 | $33.44 | $33.79 (1.05%) | $33.84 | $33.39 | 2.71 M | $20.70 B |
| 11/14/2024 | $33.81 | $33.54 (-0.8%) | $33.88 | $33.48 | 2.84 M | $20.55 B |
| 11/13/2024 | $33.79 | $33.91 (0.36%) | $34.11 | $33.71 | 3.21 M | $20.78 B |
| 11/12/2024 | $33.76 | $33.43 (-0.98%) | $34.09 | $33.41 | 3.24 M | $20.48 B |
| 11/11/2024 | $33.68 | $33.83 (0.45%) | $34.19 | $33.60 | 2.77 M | $20.73 B |
| 11/08/2024 | $33.40 | $33.70 (0.9%) | $33.94 | $33.30 | 3.47 M | $20.65 B |
| 11/07/2024 | $33.31 | $33.30 (-0.03%) | $33.57 | $32.92 | 4.91 M | $20.40 B |
| 11/06/2024 | $32.65 | $33.36 (2.17%) | $33.52 | $32.36 | 6.39 M | $20.44 B |
| 11/05/2024 | $31.66 | $32.26 (1.9%) | $32.27 | $31.58 | 3.40 M | $19.76 B |
| 11/04/2024 | $31.36 | $31.79 (1.37%) | $31.80 | $31.22 | 4.55 M | $19.48 B |
| 11/01/2024 | $31.48 | $31.40 (-0.25%) | $31.82 | $31.01 | 3.99 M | $19.24 B |
| 10/31/2024 | $32.09 | $31.41 (-2.12%) | $32.51 | $31.40 | 7.34 M | $19.24 B |
| 10/30/2024 | $33.18 | $33.23 (0.15%) | $33.48 | $32.62 | 5.99 M | $20.36 B |
| 10/29/2024 | $33.41 | $33.21 (-0.6%) | $33.69 | $33.14 | 2.83 M | $20.35 B |
| 10/28/2024 | $33.81 | $33.56 (-0.74%) | $33.96 | $33.41 | 3.97 M | $20.56 B |
| 10/25/2024 | $34.49 | $33.60 (-2.58%) | $34.55 | $33.60 | 3.04 M | $20.58 B |
| 10/24/2024 | $34.84 | $34.32 (-1.49%) | $34.84 | $34.28 | 3.06 M | $21.03 B |
| 10/23/2024 | $34.12 | $34.71 (1.73%) | $34.87 | $34.03 | 2.81 M | $21.26 B |
| 10/22/2024 | $33.78 | $34.02 (0.71%) | $34.22 | $33.73 | 1.66 M | $20.84 B |
| 10/21/2024 | $33.99 | $33.71 (-0.82%) | $34.11 | $33.57 | 3.22 M | $20.65 B |
| 10/18/2024 | $34.32 | $34.13 (-0.55%) | $34.39 | $34.03 | 2.28 M | $20.91 B |
| 10/17/2024 | $34.16 | $34.17 (0.03%) | $34.28 | $34.00 | 2.59 M | $20.93 B |
| 10/16/2024 | $33.47 | $34.24 (2.3%) | $34.28 | $33.42 | 2.84 M | $20.98 B |
| 10/15/2024 | $33.93 | $33.46 (-1.39%) | $34.05 | $33.40 | 3.67 M | $20.50 B |