INVH - Invitation Homes Inc.
26.42
-0.410 -1.552%
Share volume: 8,702,828
Last Updated: 03-05-2026
Real Estate/Real Estate Operators And Lessors:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$26.83
-0.41
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $26.59 | $26.59 | $26.79 | $26.79 | $26.35 | $26.35 | $26.42 | $26.42 | 8,702,828 | $8,702,828.00 |
| 03-04-2026 | $26.01 | $26.01 | $26.90 | $26.90 | $26.01 | $26.01 | $26.83 | $26.83 | 8,479,713 | $8,479,713.00 |
| 03-03-2026 | $25.87 | $25.87 | $26.34 | $26.34 | $25.72 | $25.72 | $26.28 | $26.28 | 5,577,263 | $5,577,263.00 |
| 03-02-2026 | $26.27 | $26.27 | $26.44 | $26.44 | $26.09 | $26.09 | $26.15 | $26.15 | 5,569,262 | $5,569,262.00 |
| 02-27-2026 | $25.93 | $25.93 | $26.54 | $26.54 | $25.85 | $25.85 | $26.34 | $26.34 | 8,587,558 | $8,587,558.00 |
| 02-26-2026 | $25.82 | $25.82 | $26.49 | $26.49 | $25.61 | $25.61 | $26.30 | $26.30 | 6,220,456 | $6,220,456.00 |
| 02-25-2026 | $25.57 | $25.57 | $25.90 | $25.90 | $25.32 | $25.32 | $25.62 | $25.62 | 6,117,284 | $6,117,284.00 |
| 02-24-2026 | $25.56 | $25.56 | $25.75 | $25.75 | $25.21 | $25.21 | $25.67 | $25.67 | 5,687,656 | $5,687,656.00 |
| 02-23-2026 | $25.33 | $25.33 | $25.75 | $25.75 | $25.28 | $25.28 | $25.66 | $25.66 | 7,812,465 | $7,812,465.00 |
| 02-20-2026 | $25.80 | $25.80 | $26.17 | $26.17 | $25.23 | $25.23 | $25.30 | $25.30 | 12,887,194 | $12,887,194.00 |