NYSE:INVH | Historical Stock Price | Invitation Homes Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-02-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.23$21.48$26.77$33.37$41.59$51.832017-02-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.70$31.882,231,700——
2020-12-30$29.53$31.691,530,800——
2020-12-29$29.11$31.241,164,700——
2020-12-28$29.34$31.491,786,200——
2020-12-24$29.11$31.24616,800——
2020-12-23$28.64$30.742,055,800——
2020-12-22$29.02$31.151,976,500——
2020-12-21$28.69$30.793,203,300——
2020-12-18$28.38$30.465,915,900——
2020-12-17$29.28$31.433,317,900——
2020-12-16$29.19$31.332,447,000——
2020-12-15$29.33$31.483,877,600——
2020-12-14$28.78$30.893,589,000——
2020-12-11$28.96$31.082,442,200——
2020-12-10$28.91$31.032,985,800——
2020-12-09$29.19$31.332,539,700——
2020-12-08$29.46$31.622,318,000——
2020-12-07$29.64$31.813,092,200——
2020-12-04$30.24$32.464,132,700——
2020-12-03$29.38$31.533,477,200——
2020-12-02$28.88$31.003,004,900——
2020-12-01$29.25$31.393,662,700——
2020-11-30$28.58$30.676,808,000——
2020-11-27$28.76$30.872,001,800——
2020-11-25$29.25$31.394,164,100——
2020-11-24$28.60$30.705,341,400——
2020-11-23$28.15$30.214,214,900——
2020-11-20$28.25$30.323,220,400——
2020-11-19$28.08$30.144,319,900——
2020-11-18$28.29$30.364,156,600——
2020-11-17$28.80$30.912,222,600——
2020-11-16$29.12$31.253,612,200——
2020-11-13$29.17$31.312,911,300——
2020-11-12$28.73$30.842,866,800——
2020-11-11$29.05$31.184,691,100——
2020-11-10$28.05$30.119,699,000——
2020-11-09$27.59$29.619,585,800——
2020-11-06$28.97$30.932,734,900——
2020-11-05$28.97$30.932,872,700——
2020-11-04$28.82$30.773,567,100——
2020-11-03$28.00$29.902,668,700——
2020-11-02$27.66$29.533,058,400——
2020-10-30$27.26$29.112,874,500——
2020-10-29$27.40$29.262,927,300——
2020-10-28$27.32$29.173,750,000——
2020-10-27$28.05$29.952,898,100——
2020-10-26$28.64$30.582,270,400——
2020-10-23$29.07$31.041,777,400——
2020-10-22$28.79$30.744,128,800——
2020-10-21$28.10$30.002,146,800——
2020-10-20$27.95$29.842,827,500——
2020-10-19$27.67$29.543,042,000——
2020-10-16$27.94$29.832,332,400——
2020-10-15$28.45$30.383,225,100——
2020-10-14$28.48$30.413,645,400——
2020-10-13$28.88$30.844,332,100——
2020-10-12$29.70$31.714,468,100——
2020-10-09$29.63$31.642,849,600——
2020-10-08$29.87$31.892,527,300——
2020-10-07$29.23$31.212,835,900——
2020-10-06$29.41$31.402,737,500——
2020-10-05$29.52$31.522,487,700——
2020-10-02$29.31$31.293,936,900——
2020-10-01$28.77$30.725,523,000——
2020-09-30$27.99$29.895,234,000——
2020-09-29$28.00$29.904,005,600——
2020-09-28$28.54$30.472,850,600——
2020-09-25$27.58$29.453,738,100——
2020-09-24$26.96$28.794,639,300——
2020-09-23$26.44$28.233,200,100——
2020-09-22$27.72$29.603,851,400——
2020-09-21$27.58$29.454,197,000——
2020-09-18$28.33$30.258,142,600——
2020-09-17$28.63$30.572,744,100——
2020-09-16$28.93$30.892,947,700——
2020-09-15$28.91$30.872,941,900——
2020-09-14$29.16$31.134,396,600——
2020-09-11$28.49$30.422,423,800——
2020-09-10$28.42$30.344,973,700——
2020-09-09$29.05$31.024,316,600——
2020-09-08$28.18$30.093,619,300——
2020-09-04$28.67$30.613,728,000——
2020-09-03$28.82$30.772,261,200——
2020-09-02$29.35$31.343,156,100——
2020-09-01$28.77$30.724,769,400——
2020-08-31$28.63$30.572,788,300——
2020-08-28$28.66$30.603,162,800——
2020-08-27$28.82$30.772,562,800——
2020-08-26$28.50$30.432,776,300——
2020-08-25$28.94$30.902,768,100——
2020-08-24$29.11$31.083,531,500——
2020-08-21$29.09$31.062,345,600——
2020-08-20$28.75$30.702,678,200——
2020-08-19$28.70$30.642,247,400——
2020-08-18$29.26$31.242,001,700——
2020-08-17$29.60$31.604,110,300——
2020-08-14$28.67$30.614,177,000——
2020-08-13$29.18$31.162,976,800——
2020-08-12$29.85$31.873,174,500——
2020-08-11$29.36$31.353,667,300——
2020-08-10$30.03$31.902,456,400——
2020-08-07$30.20$32.082,647,000——
2020-08-06$29.33$31.162,814,700——
2020-08-05$29.42$31.261,932,400——
2020-08-04$29.67$31.523,212,800——
2020-08-03$29.66$31.512,586,600——
2020-07-31$29.82$31.683,504,300——
2020-07-30$29.82$31.682,768,800——
2020-07-29$29.35$31.183,207,500——
2020-07-28$28.52$30.301,808,400——
2020-07-27$28.01$29.762,778,000——
2020-07-24$27.53$29.252,516,000——
2020-07-23$27.95$29.692,396,000——
2020-07-22$28.40$30.172,012,500——
2020-07-21$27.66$29.393,598,400——
2020-07-20$27.72$29.451,588,600——
2020-07-17$28.02$29.772,532,700——
2020-07-16$27.39$29.102,099,900——
2020-07-15$27.59$29.313,126,300——
2020-07-14$27.27$28.973,737,600——
2020-07-13$27.08$28.772,052,200——
2020-07-10$27.55$29.272,437,300——
2020-07-09$27.37$29.081,561,200——
2020-07-08$27.57$29.292,331,400——
2020-07-07$27.46$29.172,838,900——
2020-07-06$28.07$29.822,130,400——
2020-07-02$28.23$29.994,984,300——
2020-07-01$28.40$30.174,271,400——
2020-06-30$27.53$29.255,083,100——
2020-06-29$27.09$28.783,018,100——
2020-06-26$27.23$28.936,184,900——
2020-06-25$27.81$29.543,145,800——
2020-06-24$27.27$28.974,488,500——
2020-06-23$27.96$29.704,069,100——
2020-06-22$28.15$29.913,930,300——
2020-06-19$27.84$29.5811,672,300——
2020-06-18$28.35$30.129,212,900——
2020-06-17$28.40$30.173,329,700——
2020-06-16$28.87$30.674,107,100——
2020-06-15$28.37$30.145,143,300——
2020-06-12$27.67$29.405,804,500——
2020-06-11$26.32$27.964,848,000——
2020-06-10$27.56$29.283,852,900——
2020-06-09$28.46$30.243,094,600——
2020-06-08$29.20$31.023,591,500——
2020-06-05$28.66$30.456,014,100——
2020-06-04$27.73$29.463,220,200——
2020-06-03$27.82$29.564,663,900——
2020-06-02$27.59$29.319,389,100——
2020-06-01$27.91$29.655,266,500——
2020-05-29$26.30$27.947,669,300——
2020-05-28$26.20$27.834,483,100——
2020-05-27$26.27$27.913,494,200——
2020-05-26$26.13$27.765,674,700——
2020-05-22$25.45$27.043,831,100——
2020-05-21$25.23$26.804,130,300——
2020-05-20$24.71$26.256,259,900——
2020-05-19$25.24$26.814,143,500——
2020-05-18$25.42$27.014,692,600——
2020-05-15$24.10$25.603,738,000——
2020-05-14$24.02$25.525,074,300——
2020-05-13$23.97$25.475,094,900——
2020-05-12$24.12$25.624,369,700——
2020-05-11$25.32$26.744,841,600——
2020-05-08$24.93$26.333,438,700——
2020-05-07$24.61$25.995,438,300——
2020-05-06$23.05$24.343,978,500——
2020-05-05$23.51$24.834,182,700——
2020-05-04$22.79$24.072,603,900——
2020-05-01$22.87$24.152,049,400——
2020-04-30$23.65$24.983,274,400——
2020-04-29$23.90$25.244,099,400——
2020-04-28$22.80$24.083,815,400——
2020-04-27$22.58$23.851,688,100——
2020-04-24$21.78$23.002,328,700——
2020-04-23$21.59$22.803,088,700——
2020-04-22$22.08$23.324,905,400——
2020-04-21$21.16$22.355,345,600——
2020-04-20$22.24$23.495,211,600——
2020-04-17$23.82$25.164,997,100——
2020-04-16$22.83$24.119,798,100——
2020-04-15$23.81$25.155,043,700——
2020-04-14$24.20$25.566,526,900——
2020-04-13$23.66$24.993,274,800——
2020-04-09$24.31$25.675,019,300——
2020-04-08$23.05$24.343,462,300——
2020-04-07$21.60$22.813,856,800——
2020-04-06$21.45$22.656,175,200——
2020-04-03$19.37$20.465,347,900——
2020-04-02$20.45$21.604,727,700——
2020-04-01$20.28$21.425,575,600——
2020-03-31$21.37$22.578,787,300——
2020-03-30$21.19$22.385,653,800——
2020-03-27$20.81$21.985,621,800——
2020-03-26$19.93$21.055,889,100——
2020-03-25$18.88$19.947,556,300——
2020-03-24$18.14$19.165,961,100——
2020-03-23$16.13$17.036,447,300——
2020-03-20$17.19$18.158,349,800——
2020-03-19$18.50$19.547,939,200——
2020-03-18$19.30$20.386,894,000——
2020-03-17$22.10$23.347,090,900——
2020-03-16$20.68$21.845,565,700——
2020-03-13$27.05$28.576,259,100——
2020-03-12$25.68$27.126,571,700——
2020-03-11$26.97$28.488,298,800——
2020-03-10$28.46$30.066,802,600——
2020-03-09$27.45$28.997,718,300——
2020-03-06$29.54$31.205,847,900——
2020-03-05$30.20$31.893,316,600——
2020-03-04$30.73$32.454,235,000——
2020-03-03$29.80$31.475,045,300——
2020-03-02$29.85$31.524,701,000——
2020-02-28$28.69$30.3010,703,000——
2020-02-27$28.94$30.566,429,000——
2020-02-26$29.61$31.274,510,400——
2020-02-25$30.45$32.162,951,100——
2020-02-24$31.25$33.002,575,500——
2020-02-21$31.39$33.153,203,400——
2020-02-20$31.54$33.313,544,300——
2020-02-19$31.77$33.555,133,000——
2020-02-18$32.61$34.443,292,800——
2020-02-14$32.55$34.384,284,800——
2020-02-13$32.35$34.162,742,800——
2020-02-12$31.82$33.603,555,100——
2020-02-11$31.58$33.353,271,300——
2020-02-10$31.92$33.552,128,300——
2020-02-07$31.51$33.121,675,100——
2020-02-06$31.56$33.171,773,400——
2020-02-05$31.41$33.022,449,400——
2020-02-04$31.73$33.352,719,900——
2020-02-03$31.41$33.022,561,100——
2020-01-31$31.47$33.084,045,000——
2020-01-30$31.51$33.121,808,000——
2020-01-29$31.32$32.922,810,900——
2020-01-28$31.29$32.892,483,800——
2020-01-27$31.20$32.802,148,600——
2020-01-24$31.34$32.942,554,000——
2020-01-23$31.36$32.965,168,100——
2020-01-22$31.15$32.745,234,600——
2020-01-21$30.91$32.493,589,000——
2020-01-17$30.49$32.052,572,200——
2020-01-16$30.53$32.092,194,900——
2020-01-15$30.09$31.633,514,500——
2020-01-14$29.87$31.403,511,400——
2020-01-13$30.19$31.733,588,900——
2020-01-10$30.06$31.603,196,600——
2020-01-09$29.83$31.362,160,000——
2020-01-08$29.84$31.374,649,800——
2020-01-07$29.54$31.053,194,200——
2020-01-06$30.19$31.732,945,800——
2020-01-03$30.08$31.622,697,800——
2020-01-02$29.47$30.982,527,700——