INVH
Invitation Homes Inc. Common Stock
Company · XNYS · US · USD
Market price
$29.85
−$9.77 (-24.67%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $39.62 |
| Aug 22, 2021 | $40.48 |
| Aug 29, 2021 | $40.50 |
| Sep 5, 2021 | $41.95 |
| Sep 12, 2021 | $40.29 |
| Sep 19, 2021 | $39.89 |
| Oct 3, 2021 | $38.81 |
| Oct 10, 2021 | $38.52 |
| Oct 17, 2021 | $40.18 |
| Oct 24, 2021 | $40.88 |
| Oct 31, 2021 | $41.25 |
| Nov 7, 2021 | $40.82 |
| Nov 14, 2021 | $40.56 |
| Nov 21, 2021 | $40.91 |
| Nov 28, 2021 | $41.15 |
| Dec 5, 2021 | $41.65 |
| Dec 12, 2021 | $42.73 |
| Dec 26, 2021 | $43.95 |
| Jan 2, 2022 | $45.34 |
| Jan 9, 2022 | $42.92 |
| Jan 16, 2022 | $43.39 |
| Jan 23, 2022 | $41.88 |
| Jan 30, 2022 | $41.59 |
| Feb 6, 2022 | $42.43 |
| Feb 13, 2022 | $41.83 |
| Feb 20, 2022 | $38.62 |
| Feb 27, 2022 | $39.04 |
| Mar 6, 2022 | $39.20 |
| Mar 20, 2022 | $40.69 |
| Mar 27, 2022 | $40.47 |
| Apr 3, 2022 | $41.04 |
| Apr 10, 2022 | $41.26 |
| Apr 17, 2022 | $41.95 |
| Apr 24, 2022 | $43.08 |
| May 1, 2022 | $39.82 |
| May 8, 2022 | $37.99 |
| May 15, 2022 | $36.92 |
| May 22, 2022 | $36.21 |
| May 29, 2022 | $38.54 |
| Jun 12, 2022 | $36.09 |
| Jun 19, 2022 | $33.76 |
| Jun 26, 2022 | $35.51 |
| Jul 3, 2022 | $35.74 |
| Jul 10, 2022 | $36.47 |
| Jul 17, 2022 | $35.82 |
| Jul 24, 2022 | $36.45 |
| Jul 31, 2022 | $39.03 |
| Aug 7, 2022 | $37.88 |
| Aug 14, 2022 | $39.59 |
| Aug 28, 2022 | $37.28 |
| Sep 4, 2022 | $36.47 |
| Sep 11, 2022 | $39.55 |
| Sep 18, 2022 | $36.86 |
| Sep 25, 2022 | $35.03 |
| Oct 2, 2022 | $33.77 |
| Oct 9, 2022 | $32.35 |
| Oct 16, 2022 | $31.60 |
| Oct 23, 2022 | $33.10 |
| Oct 30, 2022 | $32.01 |
| Nov 6, 2022 | $31.03 |
| Nov 20, 2022 | $31.27 |
| Nov 27, 2022 | $31.72 |
| Dec 4, 2022 | $32.36 |
| Dec 11, 2022 | $31.59 |
| Dec 18, 2022 | $30.38 |
| Dec 25, 2022 | $29.90 |
| Jan 1, 2023 | $29.64 |
| Jan 8, 2023 | $29.74 |
| Jan 15, 2023 | $31.21 |
| Jan 22, 2023 | $31.53 |
| Jan 29, 2023 | $32.55 |
| Feb 12, 2023 | $32.67 |
| Feb 19, 2023 | $32.63 |
| Feb 26, 2023 | $31.55 |
| Mar 5, 2023 | $31.83 |
| Mar 12, 2023 | $30.26 |
| Mar 19, 2023 | $30.49 |
| Mar 26, 2023 | $29.44 |
| Apr 2, 2023 | $31.23 |
| Apr 9, 2023 | $31.49 |
| Apr 16, 2023 | $32.20 |
| Apr 23, 2023 | $33.29 |
| May 7, 2023 | $34.39 |
| May 14, 2023 | $34.01 |
| May 21, 2023 | $33.53 |
| May 28, 2023 | $33.39 |
| Jun 4, 2023 | $34.49 |
| Jun 11, 2023 | $34.29 |
| Jun 18, 2023 | $34.40 |
| Jun 25, 2023 | $32.74 |
| Jul 2, 2023 | $34.40 |
| Jul 9, 2023 | $34.74 |
| Jul 16, 2023 | $35.40 |
| Jul 30, 2023 | $35.47 |
| Aug 6, 2023 | $34.76 |
| Aug 13, 2023 | $34.70 |
| Aug 20, 2023 | $33.46 |
| Aug 27, 2023 | $33.75 |
| Sep 3, 2023 | $34.18 |
| Sep 10, 2023 | $33.88 |
| Sep 17, 2023 | $35.29 |
| Sep 24, 2023 | $32.68 |
| Oct 1, 2023 | $31.69 |
| Oct 8, 2023 | $31.97 |
| Oct 22, 2023 | $31.19 |
| Oct 29, 2023 | $28.80 |
| Nov 5, 2023 | $31.97 |
| Nov 12, 2023 | $31.68 |
| Nov 19, 2023 | $33.53 |
| Nov 26, 2023 | $33.36 |
| Dec 3, 2023 | $34.03 |
| Dec 10, 2023 | $33.08 |
| Dec 17, 2023 | $34.21 |
| Dec 24, 2023 | $34.23 |
| Dec 31, 2023 | $34.11 |
| Jan 14, 2024 | $33.80 |
| Jan 21, 2024 | $33.68 |
| Jan 28, 2024 | $33.25 |
| Feb 4, 2024 | $33.02 |
| Feb 11, 2024 | $33.07 |
| Feb 18, 2024 | $32.70 |
| Feb 25, 2024 | $33.28 |
| Mar 3, 2024 | $34.54 |
| Mar 10, 2024 | $35.12 |
| Mar 17, 2024 | $34.96 |
| Mar 31, 2024 | $35.61 |
| Apr 7, 2024 | $34.77 |
| Apr 14, 2024 | $33.92 |
| Apr 21, 2024 | $33.57 |
| Apr 28, 2024 | $34.72 |
| May 5, 2024 | $34.39 |
| May 12, 2024 | $34.78 |
| May 19, 2024 | $35.45 |
| May 26, 2024 | $34.48 |
| Jun 2, 2024 | $34.79 |
| Jun 9, 2024 | $35.01 |
| Jun 23, 2024 | $35.42 |
| Jun 30, 2024 | $35.89 |
| Jul 7, 2024 | $36.04 |
| Jul 14, 2024 | $35.37 |
| Jul 21, 2024 | $35.92 |
| Jul 28, 2024 | $34.07 |
| Aug 4, 2024 | $35.59 |
| Aug 11, 2024 | $35.69 |
| Aug 18, 2024 | $35.28 |
| Aug 25, 2024 | $36.15 |
| Sep 1, 2024 | $36.84 |
| Sep 15, 2024 | $37.02 |
| Sep 22, 2024 | $36.04 |
| Sep 29, 2024 | $35.00 |
| Oct 6, 2024 | $34.54 |
| Oct 13, 2024 | $33.75 |
| Oct 20, 2024 | $34.13 |
| Oct 27, 2024 | $33.60 |
| Nov 3, 2024 | $31.40 |
| Nov 10, 2024 | $33.70 |
| Nov 17, 2024 | $33.79 |
| Nov 24, 2024 | $33.88 |
| Dec 8, 2024 | $33.49 |
| Dec 15, 2024 | $33.07 |
| Dec 22, 2024 | $32.14 |
| Dec 29, 2024 | $32.10 |
| Jan 5, 2025 | $31.93 |
| Jan 12, 2025 | $30.28 |
| Jan 19, 2025 | $31.32 |
| Jan 26, 2025 | $30.51 |
| Feb 2, 2025 | $31.15 |
| Feb 9, 2025 | $31.62 |
| Feb 16, 2025 | $31.43 |
| Mar 2, 2025 | $34.01 |
| Mar 9, 2025 | $34.19 |
| Mar 16, 2025 | $33.48 |
| Mar 23, 2025 | $33.87 |
| Mar 30, 2025 | $34.47 |
| Apr 6, 2025 | $32.54 |
| Apr 13, 2025 | $32.12 |
| Apr 20, 2025 | $33.62 |
| Apr 27, 2025 | $33.78 |
| May 4, 2025 | $35.47 |
| May 11, 2025 | $34.77 |
| May 25, 2025 | $33.01 |
| Jun 1, 2025 | $33.70 |
| Jun 8, 2025 | $33.19 |
| Jun 15, 2025 | $33.54 |
| Jun 22, 2025 | $33.73 |
| Jun 29, 2025 | $32.72 |
| Jul 6, 2025 | $32.62 |
| Jul 13, 2025 | $32.35 |
| Jul 20, 2025 | $32.24 |
| Jul 27, 2025 | $31.91 |
| Aug 3, 2025 | $30.34 |
| Aug 17, 2025 | $30.54 |
| Aug 24, 2025 | $31.26 |
| Aug 31, 2025 | $31.29 |
| Sep 7, 2025 | $30.25 |
| Sep 14, 2025 | $30.21 |
| Sep 21, 2025 | $29.64 |
| Sep 28, 2025 | $29.18 |
| Oct 5, 2025 | $28.64 |
| Oct 12, 2025 | $27.94 |
| Oct 19, 2025 | $28.52 |
| Nov 2, 2025 | $28.15 |
| Nov 9, 2025 | $28.01 |
| Nov 16, 2025 | $28.39 |
| Nov 23, 2025 | $28.19 |
| Nov 30, 2025 | $28.20 |
| Dec 7, 2025 | $27.14 |
| Dec 14, 2025 | $26.35 |
| Dec 21, 2025 | $27.05 |
| Dec 28, 2025 | $27.45 |
| Jan 4, 2026 | $27.72 |
| Jan 11, 2026 | $26.50 |
| Jan 25, 2026 | $27.19 |
| Feb 1, 2026 | $26.73 |
| Feb 8, 2026 | $26.34 |
| Feb 15, 2026 | $26.99 |
| Feb 22, 2026 | $27.07 |
| Mar 1, 2026 | $25.54 |
| Mar 8, 2026 | $26.15 |
| Mar 15, 2026 | $26.09 |
| Mar 22, 2026 | $25.20 |
| Mar 29, 2026 | $24.95 |
| Apr 5, 2026 | $24.64 |
| Apr 19, 2026 | $25.98 |
| Apr 26, 2026 | $26.95 |
| May 3, 2026 | $27.15 |
| May 10, 2026 | $28.75 |
| May 17, 2026 | $28.95 |
| May 24, 2026 | $28.20 |
| May 31, 2026 | $29.25 |
| Jun 7, 2026 | $30.04 |
| Jun 14, 2026 | $29.68 |
| Jun 21, 2026 | $28.41 |
| Jun 28, 2026 | $30.46 |
| Jul 12, 2026 | $29.60 |
| Jul 19, 2026 | $30.12 |
| Jul 26, 2026 | $29.78 |
| Aug 2, 2026 | $29.72 |
| Aug 9, 2026 | $30.37 |
| Aug 10, 2026 | $29.85 |
- Period change
- -24.67%
- Period low
- $24.64
- Period high
- $45.34
- Observations
- 262
- Updated
- Aug 10, 2026, 6:56 PM
About Invitation Homes Inc. Common Stock
Invitation Homes owns a portfolio of over 86,000 single-family rental homes. The company focuses on owning homes in the starter and move-up segments of the housing market with an average sale price of around $350,000 and generally less than 1,800 square feet. The portfolio is spread across 17 target markets that feature high employment and household formation growth, with over 70% of the portfolio in the Western US and Florida; 15 of the 17 markets feature average rents lower than homeownership costs.
Company websiteClassifications
- Real estate
- Consumer discretionary goods · Discretionaries
- Finance
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $17,654,926,932.32
- Employees
- 1.7K