-
5 DAY PERFORMANCE
-4.11% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+1.94% -
6 MONTH PERFORMANCE
+1.62% -
YEAR-TO-DATE PERFORMANCE
+4.63% -
1 YEAR PERFORMANCE
+5.34%
Invitation Homes Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/09/2024 | $35.80 | $35.69 (-0.31%) | $35.94 | $35.50 | 4.02 M | $21.85 B |
| 09/06/2024 | $36.90 | $35.95 (-2.57%) | $36.93 | $35.49 | 4.83 M | $22.02 B |
| 09/05/2024 | $37.49 | $37.28 (-0.56%) | $37.70 | $37.20 | 2.66 M | $22.84 B |
| 09/04/2024 | $37.46 | $37.22 (-0.64%) | $37.80 | $36.98 | 2.73 M | $22.80 B |
| 09/03/2024 | $36.67 | $37.27 (1.64%) | $37.45 | $36.67 | 3.29 M | $22.83 B |
| 08/30/2024 | $36.46 | $36.84 (1.04%) | $36.89 | $36.34 | 2.48 M | $22.57 B |
| 08/29/2024 | $36.49 | $36.22 (-0.74%) | $36.49 | $36.14 | 1.82 M | $22.19 B |
| 08/28/2024 | $36.39 | $36.45 (0.16%) | $36.66 | $36.25 | 2.00 M | $22.33 B |
| 08/27/2024 | $35.66 | $36.39 (2.05%) | $36.45 | $35.52 | 2.60 M | $22.29 B |
| 08/26/2024 | $36.19 | $35.83 (-0.99%) | $36.30 | $35.63 | 2.16 M | $21.95 B |
| 08/23/2024 | $35.99 | $36.15 (0.44%) | $36.28 | $35.85 | 2.18 M | $22.15 B |
| 08/22/2024 | $36.05 | $35.94 (-0.31%) | $36.07 | $35.75 | 1.81 M | $22.02 B |
| 08/21/2024 | $35.85 | $35.99 (0.39%) | $36.02 | $35.59 | 1.66 M | $22.05 B |
| 08/20/2024 | $35.68 | $35.68 (0%) | $35.81 | $35.56 | 1.72 M | $21.86 B |
| 08/19/2024 | $35.50 | $35.63 (0.37%) | $35.70 | $35.30 | 1.88 M | $21.83 B |
| 08/16/2024 | $35.21 | $35.28 (0.2%) | $35.37 | $34.94 | 2.87 M | $21.61 B |
| 08/15/2024 | $35.10 | $35.26 (0.46%) | $35.46 | $34.85 | 2.96 M | $21.60 B |
| 08/14/2024 | $35.32 | $35.12 (-0.57%) | $35.51 | $35.09 | 2.69 M | $21.52 B |
| 08/13/2024 | $35.49 | $35.27 (-0.62%) | $35.54 | $35.18 | 3.13 M | $21.61 B |
| 08/12/2024 | $35.45 | $35.25 (-0.56%) | $35.57 | $35.02 | 2.00 M | $21.60 B |
| 08/09/2024 | $35.64 | $35.69 (0.14%) | $35.83 | $35.33 | 2.67 M | $21.86 B |
| 08/08/2024 | $35.25 | $35.45 (0.57%) | $35.56 | $35.06 | 2.95 M | $21.72 B |
| 08/07/2024 | $35.66 | $35.22 (-1.23%) | $36.15 | $35.16 | 3.60 M | $21.58 B |
| 08/06/2024 | $34.70 | $35.59 (2.56%) | $36.06 | $34.69 | 3.35 M | $21.80 B |
| 08/05/2024 | $34.93 | $34.67 (-0.74%) | $35.51 | $34.63 | 3.34 M | $21.24 B |
| 08/02/2024 | $35.62 | $35.59 (-0.08%) | $36.12 | $35.32 | 4.60 M | $21.80 B |
| 08/01/2024 | $35.59 | $35.53 (-0.17%) | $35.75 | $35.12 | 4.15 M | $21.77 B |
| 07/31/2024 | $35.08 | $35.27 (0.54%) | $35.74 | $34.95 | 5.83 M | $21.61 B |
| 07/30/2024 | $34.41 | $34.99 (1.69%) | $35.09 | $34.21 | 4.68 M | $21.44 B |
| 07/29/2024 | $34.05 | $34.28 (0.68%) | $34.51 | $33.86 | 3.76 M | $21.00 B |
| 07/26/2024 | $33.53 | $34.07 (1.61%) | $34.36 | $33.23 | 7.10 M | $20.87 B |
| 07/25/2024 | $33.49 | $33.20 (-0.87%) | $34.63 | $32.83 | 12.33 M | $20.34 B |
| 07/24/2024 | $36.80 | $35.97 (-2.26%) | $36.80 | $35.91 | 3.94 M | $22.04 B |
| 07/23/2024 | $36.45 | $36.49 (0.11%) | $36.92 | $36.18 | 3.91 M | $22.35 B |
| 07/22/2024 | $35.96 | $36.30 (0.95%) | $36.43 | $35.93 | 2.48 M | $22.24 B |
| 07/19/2024 | $36.12 | $35.92 (-0.55%) | $36.30 | $35.86 | 2.95 M | $21.99 B |
| 07/18/2024 | $35.62 | $35.92 (0.84%) | $36.30 | $35.46 | 3.18 M | $21.99 B |
| 07/17/2024 | $35.76 | $35.75 (-0.03%) | $35.95 | $35.46 | 3.16 M | $21.89 B |
| 07/16/2024 | $35.33 | $35.83 (1.42%) | $35.90 | $35.15 | 3.20 M | $21.94 B |
| 07/15/2024 | $35.48 | $35.28 (-0.56%) | $35.76 | $35.14 | 3.51 M | $21.60 B |
| 07/12/2024 | $35.56 | $35.37 (-0.53%) | $35.63 | $35.24 | 5.21 M | $21.65 B |
| 07/11/2024 | $36.17 | $35.44 (-2.02%) | $36.52 | $35.38 | 6.06 M | $21.70 B |
| 07/10/2024 | $36.31 | $35.84 (-1.29%) | $36.31 | $35.63 | 2.36 M | $21.94 B |
| 07/09/2024 | $36.10 | $36.10 (0%) | $36.32 | $35.83 | 2.30 M | $22.10 B |
| 07/08/2024 | $36.05 | $36.13 (0.22%) | $36.34 | $35.93 | 2.86 M | $22.12 B |
| 07/05/2024 | $35.99 | $36.04 (0.14%) | $36.32 | $35.74 | 2.57 M | $22.06 B |
| 07/03/2024 | $36.07 | $36.01 (-0.17%) | $36.24 | $35.90 | 1.77 M | $22.05 B |
| 07/02/2024 | $35.90 | $36.05 (0.42%) | $36.17 | $35.68 | 4.13 M | $22.07 B |
| 07/01/2024 | $35.92 | $35.78 (-0.39%) | $36.00 | $35.43 | 4.02 M | $21.91 B |
| 06/28/2024 | $35.55 | $35.89 (0.96%) | $35.91 | $35.18 | 4.82 M | $21.97 B |
| 06/27/2024 | $34.88 | $35.34 (1.32%) | $35.35 | $34.80 | 2.79 M | $21.64 B |
| 06/26/2024 | $35.31 | $35.11 (-0.57%) | $35.55 | $35.07 | 2.84 M | $21.50 B |
| 06/25/2024 | $35.86 | $35.54 (-0.89%) | $35.92 | $35.37 | 1.98 M | $21.76 B |
| 06/24/2024 | $35.43 | $35.85 (1.19%) | $36.17 | $35.35 | 3.18 M | $21.95 B |
| 06/21/2024 | $35.86 | $35.42 (-1.23%) | $35.89 | $35.31 | 5.26 M | $21.68 B |
| 06/20/2024 | $35.73 | $35.59 (-0.39%) | $35.73 | $35.30 | 5.27 M | $21.79 B |
| 06/18/2024 | $35.63 | $35.73 (0.28%) | $35.79 | $35.56 | 3.16 M | $21.87 B |
| 06/17/2024 | $35.15 | $35.51 (1.02%) | $35.59 | $35.07 | 2.37 M | $21.74 B |
| 06/14/2024 | $34.95 | $35.50 (1.57%) | $35.52 | $34.79 | 4.78 M | $21.73 B |
| 06/13/2024 | $35.15 | $35.03 (-0.34%) | $35.20 | $34.72 | 3.66 M | $21.45 B |
| 06/12/2024 | $35.81 | $35.05 (-2.12%) | $35.94 | $35.01 | 2.85 M | $21.46 B |
| 06/11/2024 | $35.22 | $35.10 (-0.34%) | $35.30 | $34.99 | 3.34 M | $21.49 B |
| 06/10/2024 | $34.95 | $35.31 (1.03%) | $35.38 | $34.75 | 3.44 M | $21.62 B |