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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$45.34$49.592,882,400——
2021-12-30$45.16$49.401,685,100——
2021-12-29$45.17$49.412,528,800——
2021-12-28$44.59$48.771,869,100——
2021-12-27$44.53$48.711,616,100——
2021-12-23$43.95$48.071,651,500——
2021-12-22$43.98$48.112,818,200——
2021-12-21$43.34$47.413,121,300——
2021-12-20$42.52$46.514,280,700——
2021-12-17$42.90$46.927,740,100——
2021-12-16$42.53$46.524,707,500——
2021-12-15$42.86$46.884,664,500——
2021-12-14$42.14$46.093,910,800——
2021-12-13$43.17$47.223,601,400——
2021-12-10$42.73$46.743,885,600——
2021-12-09$42.72$46.734,226,100——
2021-12-08$43.28$47.343,578,200——
2021-12-07$42.66$46.663,627,500——
2021-12-06$42.30$46.272,831,700——
2021-12-03$41.65$45.563,826,500——
2021-12-02$41.34$45.223,447,500——
2021-12-01$39.81$43.544,386,000——
2021-11-30$40.44$44.236,647,600——
2021-11-29$41.27$45.144,738,400——
2021-11-26$41.15$45.011,981,700——
2021-11-24$41.96$45.902,474,500——
2021-11-23$41.15$45.012,109,300——
2021-11-22$40.75$44.572,581,400——
2021-11-19$40.91$44.752,552,000——
2021-11-18$41.06$44.913,731,500——
2021-11-17$40.50$44.302,652,300——
2021-11-16$40.51$44.314,031,500——
2021-11-15$40.89$44.731,725,500——
2021-11-12$40.56$44.363,020,900——
2021-11-11$40.55$44.351,802,800——
2021-11-10$40.57$44.382,577,500——
2021-11-09$40.53$44.333,076,800——
2021-11-08$40.46$44.262,755,800——
2021-11-05$40.82$44.462,621,800——
2021-11-04$40.70$44.332,810,000——
2021-11-03$41.50$45.203,417,600——
2021-11-02$41.54$45.252,337,700——
2021-11-01$41.12$44.792,652,100——
2021-10-29$41.25$44.933,556,800——
2021-10-28$41.39$45.083,655,600——
2021-10-27$40.47$44.083,301,900——
2021-10-26$40.94$44.593,545,000——
2021-10-25$41.03$44.692,188,900——
2021-10-22$40.88$44.533,228,700——
2021-10-21$40.30$43.902,777,300——
2021-10-20$40.48$44.093,957,500——
2021-10-19$40.19$43.783,139,700——
2021-10-18$40.27$43.863,217,700——
2021-10-15$40.18$43.773,380,700——
2021-10-14$40.29$43.892,251,200——
2021-10-13$39.86$43.425,965,600——
2021-10-12$39.00$42.485,854,700——
2021-10-11$38.62$42.073,555,500——
2021-10-08$38.52$41.963,402,800——
2021-10-07$38.55$41.994,958,500——
2021-10-06$38.65$42.104,137,800——
2021-10-05$38.42$41.852,651,100——
2021-10-04$38.74$42.203,715,300——
2021-10-01$38.81$42.272,429,700——
2021-09-30$38.33$41.753,546,800——
2021-09-29$38.95$42.432,582,100——
2021-09-28$38.54$41.983,812,900——
2021-09-27$38.56$42.005,930,200——
2021-09-24$39.62$43.169,666,400——
2021-09-23$40.46$44.073,276,200——
2021-09-22$40.52$44.144,129,900——
2021-09-21$39.97$43.543,149,100——
2021-09-20$39.87$43.434,698,100——
2021-09-17$39.89$43.4513,404,900——
2021-09-16$40.47$44.084,473,800——
2021-09-15$40.40$44.013,633,000——
2021-09-14$40.58$44.204,858,500——
2021-09-13$40.57$44.195,210,100——
2021-09-10$40.29$43.893,561,600——
2021-09-09$41.10$44.775,245,400——
2021-09-08$41.75$45.483,249,100——
2021-09-07$41.30$44.992,736,300——
2021-09-03$41.95$45.694,317,300——
2021-09-02$42.47$46.262,969,900——
2021-09-01$41.93$45.674,219,600——
2021-08-31$41.18$44.863,330,200——
2021-08-30$41.30$44.992,880,900——
2021-08-27$40.50$44.112,523,600——
2021-08-26$40.30$43.903,046,500——
2021-08-25$40.08$43.663,120,500——
2021-08-24$40.10$43.682,976,000——
2021-08-23$40.34$43.942,541,600——
2021-08-20$40.48$44.093,425,700——
2021-08-19$40.22$43.813,508,800——
2021-08-18$40.11$43.696,254,500——
2021-08-17$39.62$43.167,211,000——
2021-08-16$39.64$43.182,957,500——
2021-08-13$39.62$43.162,883,500——
2021-08-12$39.22$42.721,863,800——
2021-08-11$39.12$42.611,714,200——
2021-08-10$38.91$42.382,115,900——
2021-08-09$39.79$43.342,212,000——
2021-08-06$40.12$43.522,580,800——
2021-08-05$40.43$43.852,209,100——
2021-08-04$40.42$43.842,583,500——
2021-08-03$40.41$43.832,185,300——
2021-08-02$40.61$44.052,395,500——
2021-07-30$40.68$44.122,964,600——
2021-07-29$40.64$44.083,272,900——
2021-07-28$40.54$43.974,565,600——
2021-07-27$40.70$44.145,885,400——
2021-07-26$40.25$43.661,609,900——
2021-07-23$40.52$43.951,666,500——
2021-07-22$39.85$43.222,616,500——
2021-07-21$39.92$43.302,317,500——
2021-07-20$40.25$43.663,743,700——
2021-07-19$39.23$42.552,985,100——
2021-07-16$39.97$43.352,613,100——
2021-07-15$39.83$43.203,027,000——
2021-07-14$39.84$43.213,592,600——
2021-07-13$39.62$42.973,047,800——
2021-07-12$40.09$43.484,036,800——
2021-07-09$39.90$43.284,366,300——
2021-07-08$39.38$42.719,640,300——
2021-07-07$39.00$42.305,732,100——
2021-07-06$38.77$42.054,873,600——
2021-07-02$37.87$41.083,368,900——
2021-07-01$37.54$40.727,768,500——
2021-06-30$37.29$40.454,602,600——
2021-06-29$37.52$40.703,020,200——
2021-06-28$37.72$40.913,434,300——
2021-06-25$37.95$41.162,771,200——
2021-06-24$37.54$40.724,380,500——
2021-06-23$37.61$40.796,277,900——
2021-06-22$37.39$40.552,687,700——
2021-06-21$37.53$40.712,092,900——
2021-06-18$36.51$39.606,447,200——
2021-06-17$37.42$40.593,970,700——
2021-06-16$37.15$40.295,316,700——
2021-06-15$37.42$40.591,734,300——
2021-06-14$37.81$41.011,924,500——
2021-06-11$37.71$40.902,922,300——
2021-06-10$37.95$41.162,512,700——
2021-06-09$37.45$40.623,632,600——
2021-06-08$37.39$40.554,079,000——
2021-06-07$37.45$40.624,424,900——
2021-06-04$36.91$40.033,035,600——
2021-06-03$36.76$39.872,741,800——
2021-06-02$36.90$40.022,506,500——
2021-06-01$36.56$39.653,739,700——
2021-05-28$36.27$39.342,331,400——
2021-05-27$35.89$38.932,859,300——
2021-05-26$36.18$39.243,435,400——
2021-05-25$36.19$39.254,528,100——
2021-05-24$36.05$39.104,290,500——
2021-05-21$35.34$38.334,270,800——
2021-05-20$35.60$38.614,235,000——
2021-05-19$34.96$37.926,011,100——
2021-05-18$35.06$38.034,528,100——
2021-05-17$35.17$38.153,683,700——
2021-05-14$35.11$38.084,608,300——
2021-05-13$34.66$37.595,809,000——
2021-05-12$34.25$37.157,226,800——
2021-05-11$35.08$38.057,154,900——
2021-05-10$35.17$38.153,963,300——
2021-05-07$35.03$37.812,794,800——
2021-05-06$34.92$37.693,248,400——
2021-05-05$34.28$37.003,539,800——
2021-05-04$34.86$37.633,012,100——
2021-05-03$34.74$37.502,600,700——
2021-04-30$35.06$37.843,196,500——
2021-04-29$34.72$37.485,278,300——
2021-04-28$34.15$36.866,535,100——
2021-04-27$33.91$36.602,467,900——
2021-04-26$33.85$36.542,916,100——
2021-04-23$33.94$36.632,327,300——
2021-04-22$33.83$36.523,166,400——
2021-04-21$33.85$36.542,421,200——
2021-04-20$33.98$36.683,338,000——
2021-04-19$33.63$36.303,927,500——
2021-04-16$33.34$35.995,967,100——
2021-04-15$33.06$35.682,603,400——
2021-04-14$32.58$35.171,628,100——
2021-04-13$32.72$35.322,994,200——
2021-04-12$32.50$35.083,475,900——
2021-04-09$32.37$34.941,753,400——
2021-04-08$32.43$35.002,288,300——
2021-04-07$32.52$35.104,002,200——
2021-04-06$32.85$35.463,609,300——
2021-04-05$32.35$34.924,271,600——
2021-04-01$32.67$35.264,231,400——
2021-03-31$31.99$34.535,301,000——
2021-03-30$32.25$34.812,856,200——
2021-03-29$32.20$34.762,701,000——
2021-03-26$32.30$34.862,542,800——
2021-03-25$31.68$34.193,198,900——
2021-03-24$31.10$33.573,063,500——
2021-03-23$31.05$33.513,536,700——
2021-03-22$31.09$33.563,083,600——
2021-03-19$30.61$33.045,056,800——
2021-03-18$31.09$33.563,005,100——
2021-03-17$30.99$33.452,221,800——
2021-03-16$31.13$33.602,302,500——
2021-03-15$31.36$33.853,610,500——
2021-03-12$30.84$33.295,124,700——
2021-03-11$29.71$32.073,485,900——
2021-03-10$29.30$31.634,264,500——
2021-03-09$28.88$31.173,243,400——
2021-03-08$28.49$30.754,039,800——
2021-03-05$28.42$30.685,066,600——
2021-03-04$28.44$30.705,562,200——
2021-03-03$28.65$30.924,358,400——
2021-03-02$29.29$31.613,189,500——
2021-03-01$29.32$31.653,880,100——
2021-02-26$29.14$31.455,079,600——
2021-02-25$29.71$32.074,577,000——
2021-02-24$29.87$32.243,217,900——
2021-02-23$29.85$32.223,754,200——
2021-02-22$29.50$31.844,540,200——
2021-02-19$29.98$32.364,537,000——
2021-02-18$29.78$32.143,185,400——
2021-02-17$30.35$32.763,365,600——
2021-02-16$30.92$33.372,993,900——
2021-02-12$31.00$33.463,331,600——
2021-02-11$30.83$33.285,662,400——
2021-02-10$30.55$32.973,167,200——
2021-02-09$30.48$32.902,341,100——
2021-02-08$30.09$32.292,186,000——
2021-02-05$30.02$32.221,703,400——
2021-02-04$30.11$32.322,382,000——
2021-02-03$29.99$32.193,232,400——
2021-02-02$30.26$32.482,793,700——
2021-02-01$30.42$32.652,794,100——
2021-01-29$29.48$31.643,536,000——
2021-01-28$29.01$31.143,592,000——
2021-01-27$28.71$30.814,442,000——
2021-01-26$29.75$31.932,606,800——
2021-01-25$29.67$31.842,287,300——
2021-01-22$30.02$32.222,214,100——
2021-01-21$30.09$32.293,000,100——
2021-01-20$30.03$32.233,655,900——
2021-01-19$29.44$31.603,313,100——
2021-01-15$29.59$31.762,898,700——
2021-01-14$28.95$31.074,594,600——
2021-01-13$28.63$30.733,863,500——
2021-01-12$28.73$30.844,159,000——
2021-01-11$29.05$31.182,736,800——
2021-01-08$29.33$31.482,713,800——
2021-01-07$28.94$31.063,755,600——
2021-01-06$29.10$31.234,803,400——
2021-01-05$29.03$31.164,073,700——
2021-01-04$28.58$30.673,420,200——