Invitation Homes Inc. Common Stock (INVH)

30.92Last Price

-0.07 (-0.24%)Change

Invitation Homes Inc is a residential real estate company that focuses on acquiring, renovating, and leasing single-family homes across the United States

The company aims to provide quality rental properties and an elevated living experience for tenants, emphasizing customer service and community engagement. By leveraging technology and innovative property management practices, Invitation Homes seeks to enhance the performance of its portfolio while contributing to the overall stability and appeal of the neighborhoods in which it operates.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	30.99	31.31	30.68	30.99	2,734,876	30.99
1/29/2025	31.04	31.18	30.56	30.67	2,318,632	30.67
1/28/2025	31.07	31.34	30.95	31.09	3,028,641	31.09
1/27/2025	30.58	31.31	30.58	31.05	3,822,624	31.05
1/24/2025	30.49	30.80	30.33	30.51	2,719,719	30.51
1/23/2025	30.84	30.84	30.29	30.52	4,120,262	30.52
1/22/2025	31.00	31.06	30.65	30.74	2,629,520	30.74
1/21/2025	31.14	31.48	30.88	31.20	2,783,057	31.20
1/17/2025	31.04	31.41	31.01	31.32	3,682,077	31.32
1/16/2025	30.55	31.12	30.33	31.08	5,424,861	31.08
1/15/2025	31.70	31.72	30.46	30.50	3,880,632	30.50
1/14/2025	30.94	31.18	30.83	30.93	3,243,235	30.93
1/13/2025	30.33	30.96	30.18	30.94	3,319,817	30.94
1/10/2025	30.13	30.68	30.13	30.28	3,806,003	30.28
1/08/2025	30.92	30.92	30.37	30.67	3,209,749	30.67
1/07/2025	31.45	31.50	30.78	30.96	3,226,800	30.96
1/06/2025	31.93	32.00	31.16	31.19	2,449,570	31.19
1/03/2025	31.49	31.98	31.37	31.93	1,919,499	31.93
1/02/2025	31.95	31.98	31.40	31.43	2,414,146	31.43
12/31/2024	31.83	0.00	31.97	31.97	0	31.97
12/30/2024	31.87	31.95	31.54	31.83	1,799,013	31.83
12/27/2024	32.07	32.39	31.96	32.10	1,578,103	32.10
12/26/2024	32.17	32.50	32.02	32.29	1,267,959	32.29
12/24/2024	32.13	32.62	32.07	32.62	1,061,839	32.33
12/23/2024	32.01	32.29	31.88	32.23	2,181,162	31.94
12/20/2024	31.73	32.53	31.72	32.14	10,158,145	31.85
12/19/2024	31.62	32.42	31.57	31.70	3,906,058	31.41
12/18/2024	32.31	32.70	31.60	31.61	5,974,509	31.33
12/17/2024	32.66	32.88	32.38	32.40	3,196,714	32.11
12/16/2024	33.00	33.63	32.93	33.13	2,087,749	32.84
12/13/2024	33.15	33.38	32.92	33.07	1,687,828	32.78
12/12/2024	33.08	33.51	33.08	33.18	3,151,672	32.88
12/11/2024	33.39	33.57	33.09	33.29	3,006,779	32.99
12/10/2024	33.83	33.87	33.28	33.31	3,129,437	33.01
12/09/2024	33.45	33.75	33.30	33.68	2,360,827	33.38
12/06/2024	33.66	33.70	33.35	33.49	1,876,206	33.19
12/05/2024	33.61	33.79	33.35	33.58	3,423,671	33.28
12/04/2024	33.62	34.00	33.46	33.94	2,840,871	33.64
12/03/2024	33.92	34.02	33.54	33.59	2,588,435	33.29
12/02/2024	34.22	34.27	33.72	33.90	2,359,541	33.60
11/29/2024	34.61	34.87	34.25	34.25	2,162,211	33.95
11/27/2024	34.48	34.72	34.33	34.61	1,992,965	34.30
11/26/2024	33.89	34.32	33.73	34.16	2,538,834	33.86
11/25/2024	33.99	34.27	33.69	33.84	8,701,966	33.54
11/22/2024	33.93	34.09	33.76	33.88	2,127,563	33.58
11/21/2024	33.76	33.93	33.51	33.82	2,912,104	33.52
11/20/2024	33.84	34.07	33.54	33.70	3,086,555	33.40
11/19/2024	33.98	34.17	33.62	34.03	1,987,733	33.73
11/18/2024	33.75	34.16	33.50	34.15	2,195,466	33.85
11/15/2024	33.44	33.84	33.38	33.79	2,710,174	33.49
11/14/2024	33.81	33.88	33.48	33.54	2,838,685	33.24
11/13/2024	33.79	34.11	33.71	33.91	3,221,128	33.61
11/12/2024	33.76	34.09	33.41	33.43	3,236,270	33.13
11/11/2024	33.68	34.19	33.60	33.83	2,770,313	33.53
11/08/2024	33.40	33.94	33.30	33.70	3,474,160	33.40
11/07/2024	33.31	33.57	32.92	33.30	4,906,071	33.00
11/06/2024	32.65	33.52	32.36	33.36	6,394,697	33.06
11/05/2024	31.66	32.27	31.58	32.26	3,404,189	31.97
11/04/2024	31.36	31.80	31.22	31.79	4,548,110	31.51
11/01/2024	31.48	31.82	31.01	31.40	3,993,092	31.12
10/31/2024	32.09	32.51	31.40	31.41	7,337,796	31.13