Invitation Homes Inc (INVH) Historical Stock Data
26.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INVH is down -0.14% a day on average. There have been 12 days where Invitation Homes Inc closed green and 18 days where INVH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 26.62 | 26.55 | ↓$0.07 (-0.26%) | 26.48 | 26.85 | 3.27M |
| 2025-12-10 | 26.22 | 26.48 | ↑$0.26 (0.99%) | 26.20 | 26.59 | 4.09M |
| 2025-12-09 | 26.67 | 26.09 | ↓$0.58 (-2.17%) | 26.02 | 26.93 | 4.49M |
| 2025-12-08 | 27.09 | 26.66 | ↓$0.43 (-1.59%) | 26.64 | 27.09 | 5.16M |
| 2025-12-05 | 27.31 | 27.14 | ↓$0.17 (-0.62%) | 27.11 | 27.38 | 2.78M |
| 2025-12-04 | 27.65 | 27.38 | ↓$0.27 (-0.98%) | 27.32 | 27.83 | 2.45M |
| 2025-12-03 | 27.87 | 27.66 | ↓$0.21 (-0.75%) | 27.51 | 28.03 | 3.30M |
| 2025-12-02 | 27.93 | 27.90 | ↓$0.03 (-0.11%) | 27.72 | 28.04 | 3.80M |
| 2025-12-01 | 28.05 | 27.79 | ↓$0.26 (-0.93%) | 27.78 | 28.31 | 3.17M |
| 2025-11-28 | 27.90 | 28.20 | ↑$0.30 (1.08%) | 27.84 | 28.33 | 1.73M |
| 2025-11-26 | 27.92 | 27.93 | ↑$0.01 (0.04%) | 27.79 | 28.29 | 2.76M |
| 2025-11-25 | 28.16 | 28.04 | ↓$0.12 (-0.43%) | 28.03 | 28.45 | 3.42M |
| 2025-11-24 | 28.21 | 28.14 | ↓$0.07 (-0.25%) | 28.00 | 28.33 | 3.61M |
| 2025-11-21 | 27.99 | 28.19 | ↑$0.20 (0.71%) | 27.90 | 28.42 | 5.45M |
| 2025-11-20 | 27.60 | 27.95 | ↑$0.35 (1.27%) | 27.55 | 28.06 | 4.87M |
| 2025-11-19 | 27.55 | 27.45 | ↓$0.10 (-0.36%) | 27.32 | 27.59 | 5.25M |
| 2025-11-18 | 27.94 | 27.54 | ↓$0.40 (-1.43%) | 27.46 | 28.02 | 5.68M |
| 2025-11-17 | 28.38 | 28.04 | ↓$0.34 (-1.20%) | 28.02 | 28.51 | 5.50M |
| 2025-11-14 | 28.44 | 28.39 | ↓$0.05 (-0.18%) | 28.24 | 28.67 | 2.92M |
| 2025-11-13 | 28.89 | 28.26 | ↓$0.63 (-2.18%) | 28.21 | 28.89 | 4.40M |
| 2025-11-12 | 28.67 | 28.91 | ↑$0.24 (0.84%) | 28.64 | 29.14 | 4.17M |
| 2025-11-11 | 28.17 | 28.64 | ↑$0.47 (1.67%) | 28.15 | 28.66 | 3.91M |
| 2025-11-10 | 27.90 | 28.04 | ↑$0.14 (0.50%) | 27.69 | 28.15 | 3.54M |
| 2025-11-07 | 27.89 | 28.01 | ↑$0.12 (0.43%) | 27.85 | 28.21 | 4.28M |
| 2025-11-06 | 28.30 | 27.81 | ↓$0.49 (-1.73%) | 27.81 | 28.45 | 2.28M |
| 2025-11-05 | 28.76 | 28.38 | ↓$0.38 (-1.32%) | 28.32 | 28.86 | 2.48M |
| 2025-11-04 | 28.52 | 28.62 | ↑$0.10 (0.35%) | 28.12 | 28.67 | 4.06M |
| 2025-11-03 | 27.86 | 28.36 | ↑$0.50 (1.79%) | 27.67 | 28.37 | 4.57M |
| 2025-10-31 | 28.28 | 28.15 | ↓$0.13 (-0.46%) | 27.92 | 28.48 | 5.64M |
| 2025-10-30 | 27.54 | 28.41 | ↑$0.87 (3.16%) | 27.38 | 28.72 | 7M |
Create an account or log in to view more rows.
$INVH eyeing for a scalp
$INVH bull flag
breakout!
$INVH who else excited??
$INVH Getting ready for market open.
$INVH I mean ... head and shoulders .....
$INVH the market is selling off
$INVH Spike it!
$INVH Rug pull soon?
$INVH just waiting to short this bad boy.
$INVH now is the time to slap that ask!!!