INVH - Invitation Homes Inc.
27.46
0.430 1.566%
Share volume: 5,334,658
Last Updated: 04-20-2026
Real Estate/Real Estate Operators And Lessors:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$27.03
0.43
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $26.95 | $26.95 | $27.52 | $27.52 | $26.92 | $26.92 | $27.46 | $27.46 | 5,334,658 | $5,334,658.00 |
| 04-17-2026 | $26.31 | $26.31 | $27.07 | $27.07 | $26.31 | $26.31 | $27.03 | $27.03 | 4,821,497 | $4,821,497.00 |
| 04-16-2026 | $26.31 | $26.31 | $26.53 | $26.53 | $26.25 | $26.25 | $26.27 | $26.27 | 7,016,164 | $7,016,164.00 |
| 04-15-2026 | $26.43 | $26.43 | $26.57 | $26.57 | $26.28 | $26.28 | $26.28 | $26.28 | 3,430,212 | $3,430,212.00 |
| 04-14-2026 | $25.99 | $25.99 | $26.51 | $26.51 | $25.92 | $25.92 | $26.47 | $26.47 | 4,926,763 | $4,926,763.00 |
| 04-13-2026 | $25.99 | $25.99 | $26.01 | $26.01 | $25.67 | $25.67 | $25.96 | $25.96 | 4,785,470 | $4,785,470.00 |
| 04-10-2026 | $25.86 | $25.86 | $26.26 | $26.26 | $25.86 | $25.86 | $26.02 | $26.02 | 4,834,016 | $4,834,016.00 |
| 04-09-2026 | $25.71 | $25.71 | $26.13 | $26.13 | $25.67 | $25.67 | $26.00 | $26.00 | 6,978,355 | $6,978,355.00 |
| 04-08-2026 | $25.74 | $25.74 | $25.88 | $25.88 | $25.56 | $25.56 | $25.81 | $25.81 | 6,908,093 | $6,908,093.00 |
| 04-07-2026 | $25.37 | $25.37 | $25.74 | $25.74 | $25.37 | $25.37 | $25.62 | $25.62 | 3,789,411 | $3,789,411.00 |