Skip to main content
INVH logo

Invitation Homes Inc.

INVHNYSEReal EstateREIT - Residential

$27.07Today:- (-)1Y −6.03%

As of Oct 16, 2026 close

Market cap
$15.88B
P/E (TTM)
24.09
Forward P/E
20.37
Dividend yield
4.48%
52-week range
$24.25$30.89
Volume (live)
-
Avg. volume (3M)
5.50M

Invitation Homes (INVH) Historical Stock Prices

Analyze Invitation Homes (INVH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Invitation Homes (INVH) Interactive Price Chart

Interactive historical price chart showing Invitation Homes stock price movements and trends across multiple time periods.

Loading chart...

INVH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
INVH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202626.8927.1226.7927.0727.074.50M
Oct 15, 202626.9427.0226.7226.8026.804.19M
Oct 14, 202626.5226.7026.3626.5426.543.62M
Oct 13, 202626.9427.2326.4126.5926.594.69M
Oct 12, 202626.7326.7726.3626.7026.704.73M
Oct 9, 202626.6326.8426.4826.7926.794.51M
Oct 8, 202625.8926.5725.8226.4826.488.35M
Oct 7, 202626.4026.4525.8625.8625.868.08M
Oct 6, 202626.1026.5926.0626.3926.394.64M
Oct 5, 202626.0126.3425.9626.0626.064.90M
Oct 2, 202626.5426.5725.9526.0426.045.81M
Oct 1, 202626.2426.4726.0726.4026.404.57M
Sep 30, 202626.6826.6826.2526.3326.334.87M
Sep 29, 202626.4526.7026.4126.5726.573.44M
Sep 28, 202626.6726.7326.3626.5426.545.78M
Sep 25, 202626.5226.6626.2026.6226.625.31M
Sep 24, 202626.6726.8226.4026.5026.506.01M
Sep 23, 202627.0827.2126.9026.9326.635.93M
Sep 22, 202627.1827.2827.0027.1426.846.55M
Sep 21, 202627.1427.2827.0527.0826.784.69M
Sep 18, 202627.0427.2426.8426.9126.6112.78M
Sep 17, 202627.3827.4827.1227.1526.855.74M
Sep 16, 202627.6427.9027.1527.2126.914.79M
Sep 15, 202627.5827.7927.4927.6427.335.53M
Sep 14, 202627.6027.8527.3627.5927.285.48M
Sep 11, 202627.6727.7527.4927.5427.236.09M
Sep 10, 202628.3828.3827.4827.5627.257.64M
Sep 9, 202628.2528.2927.8428.1827.874.70M
Sep 8, 202628.3128.4628.1628.2227.914.62M
Sep 4, 202628.3128.6128.2428.3928.072.53M
Sep 3, 202629.0129.0328.3928.4528.133.58M
Sep 2, 202629.2229.2228.8128.8428.523.08M
Sep 1, 202629.2129.3429.0229.1328.813.43M
Aug 31, 202629.1129.2128.9229.1428.826.07M
Aug 28, 202629.3629.5029.1829.2428.914.43M
Aug 27, 202629.6929.7329.2029.2328.907.10M
Aug 26, 202630.2630.2629.8929.8929.562.44M
Aug 25, 202630.4530.4630.0230.2129.873.13M
Aug 24, 202630.1830.5930.1730.4630.122.73M
Aug 21, 202630.3530.3530.0730.1129.772.28M
Aug 20, 202630.2530.4630.0930.2729.932.96M
Aug 19, 202629.9330.2729.8630.2029.862.53M
Aug 18, 202629.9630.1229.7129.7229.393.41M
Aug 17, 202630.1730.2029.6929.6929.363.07M
Aug 14, 202630.2230.4930.2230.2929.953.35M
Aug 13, 202630.0830.3830.0230.3029.962.20M
Aug 12, 202629.7429.8629.4829.7829.452.70M
Aug 11, 202629.7330.0029.6629.7929.463.31M
Aug 10, 202630.0930.1629.7829.8929.563.05M
Aug 7, 202630.4630.6430.2230.3730.032.95M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.