Invitation Homes Inc (INVH) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 30.46 | 30.64 | 30.22 | 30.37 | +0.00% | 2,950,000 |
| 2026-08-06 | 30.80 | 30.89 | 30.11 | 30.37 | -0.43% | 6,914,400 |
| 2026-08-05 | 30.44 | 30.53 | 30.12 | 30.50 | +0.10% | 4,377,700 |
| 2026-08-04 | 30.23 | 30.53 | 30.01 | 30.47 | -0.07% | 3,840,400 |
| 2026-08-03 | 29.94 | 30.66 | 29.91 | 30.49 | +2.59% | 5,331,700 |
| 2026-07-31 | 29.63 | 29.91 | 29.34 | 29.72 | +0.17% | 5,098,100 |
| 2026-07-30 | 30.52 | 30.63 | 29.45 | 29.67 | -1.46% | 7,534,400 |
| 2026-07-29 | 30.10 | 30.18 | 29.90 | 30.11 | +0.20% | 5,125,200 |
| 2026-07-28 | 29.94 | 30.29 | 29.84 | 30.05 | +1.42% | 3,406,800 |
| 2026-07-27 | 29.75 | 29.89 | 29.61 | 29.63 | -0.50% | 3,049,300 |
| 2026-07-24 | 29.64 | 29.80 | 29.54 | 29.78 | +1.15% | 2,709,500 |
| 2026-07-23 | 29.48 | 29.91 | 29.35 | 29.44 | -0.20% | 5,821,000 |
| 2026-07-22 | 29.96 | 30.03 | 29.43 | 29.50 | -1.17% | 3,992,900 |
| 2026-07-21 | 30.08 | 30.22 | 29.74 | 29.85 | -0.76% | 3,480,915 |
| 2026-07-20 | 30.12 | 30.21 | 29.82 | 30.08 | -0.13% | 2,691,408 |
| 2026-07-17 | 30.57 | 30.73 | 29.84 | 30.12 | -0.99% | 3,428,600 |
| 2026-07-16 | 29.98 | 30.53 | 29.93 | 30.42 | +2.01% | 4,103,600 |
| 2026-07-15 | 30.31 | 30.37 | 29.73 | 29.82 | -1.36% | 4,074,000 |
| 2026-07-14 | 30.00 | 30.31 | 29.90 | 30.23 | +0.40% | 5,448,300 |
| 2026-07-13 | 29.64 | 30.11 | 29.61 | 30.11 | +1.72% | 3,782,000 |
| 2026-07-10 | 29.55 | 29.68 | 29.31 | 29.60 | +0.78% | 2,964,200 |
| 2026-07-09 | 29.70 | 29.75 | 29.29 | 29.37 | -0.88% | 2,536,200 |
| 2026-07-08 | 30.20 | 30.20 | 29.59 | 29.63 | -1.89% | 3,366,700 |
| 2026-07-07 | 30.23 | 30.71 | 30.18 | 30.20 | +0.60% | 3,277,000 |
| 2026-07-06 | 30.40 | 30.52 | 29.84 | 30.02 | -1.67% | 3,686,700 |
| 2026-07-02 | 30.42 | 30.54 | 30.21 | 30.53 | +0.59% | 3,275,200 |
| 2026-07-01 | 30.31 | 30.61 | 30.31 | 30.35 | +0.46% | 4,601,900 |
| 2026-06-30 | 30.26 | 30.55 | 30.13 | 30.21 | -1.24% | 5,299,200 |
| 2026-06-29 | 30.32 | 30.59 | 30.20 | 30.59 | +0.43% | 5,933,000 |
| 2026-06-26 | 30.21 | 30.46 | 30.13 | 30.46 | +1.84% | 9,799,800 |
| 2026-06-25 | 29.31 | 29.98 | 29.12 | 29.91 | +0.91% | 6,872,200 |
| 2026-06-24 | 29.65 | 29.98 | 29.39 | 29.64 | +2.03% | 9,775,400 |
| 2026-06-23 | 28.66 | 29.11 | 28.56 | 29.05 | +2.14% | 5,067,300 |
| 2026-06-22 | 28.35 | 28.54 | 28.23 | 28.44 | +0.11% | 5,955,600 |
| 2026-06-18 | 28.71 | 28.83 | 28.27 | 28.41 | -0.28% | 15,948,100 |
| 2026-06-17 | 29.06 | 29.18 | 28.38 | 28.49 | -1.76% | 6,255,400 |
| 2026-06-16 | 29.30 | 29.39 | 28.83 | 29.00 | -0.58% | 5,959,500 |
| 2026-06-15 | 29.59 | 29.87 | 29.06 | 29.17 | -1.72% | 8,774,800 |
| 2026-06-12 | 29.60 | 29.84 | 29.53 | 29.68 | +0.78% | 5,898,600 |
| 2026-06-11 | 29.75 | 29.89 | 29.42 | 29.45 | -0.88% | 5,353,900 |
| 2026-06-10 | 29.97 | 29.98 | 29.63 | 29.71 | -0.30% | 5,969,800 |
| 2026-06-09 | 29.48 | 29.89 | 29.25 | 29.80 | +1.43% | 6,455,800 |
| 2026-06-08 | 30.01 | 30.09 | 29.22 | 29.38 | -2.20% | 5,186,900 |
| 2026-06-05 | 29.54 | 30.11 | 29.46 | 30.04 | +1.90% | 5,643,500 |
| 2026-06-04 | 29.37 | 29.52 | 29.14 | 29.48 | +1.73% | 3,943,400 |
| 2026-06-03 | 28.75 | 29.11 | 28.67 | 28.98 | +0.38% | 6,365,000 |
| 2026-06-02 | 29.14 | 29.24 | 28.80 | 28.87 | -0.79% | 5,521,000 |
| 2026-06-01 | 29.25 | 29.68 | 29.09 | 29.10 | -0.51% | 4,964,500 |
| 2026-05-29 | 29.23 | 29.69 | 29.12 | 29.25 | -0.44% | 9,126,700 |
| 2026-05-28 | 29.28 | 29.54 | 29.12 | 29.38 | -0.10% | 4,976,200 |
| 2026-05-27 | 29.49 | 29.57 | 29.25 | 29.41 | +0.03% | 6,566,300 |
| 2026-05-26 | 29.26 | 29.54 | 29.23 | 29.40 | +0.38% | 3,847,900 |
| 2026-05-22 | 29.16 | 29.43 | 28.94 | 29.29 | +0.90% | 4,077,900 |
| 2026-05-21 | 28.75 | 29.20 | 28.73 | 29.03 | -0.48% | 3,778,600 |
| 2026-05-20 | 28.53 | 29.18 | 28.46 | 29.17 | +1.78% | 4,740,400 |
| 2026-05-19 | 28.59 | 28.78 | 28.27 | 28.66 | -0.31% | 5,727,100 |
| 2026-05-18 | 28.17 | 28.84 | 28.17 | 28.75 | +2.94% | 5,734,000 |
| 2026-05-15 | 28.54 | 28.61 | 27.77 | 27.93 | -1.93% | 5,722,200 |
| 2026-05-14 | 28.59 | 28.84 | 28.44 | 28.48 | +0.07% | 5,996,600 |
| 2026-05-13 | 28.30 | 28.53 | 28.14 | 28.46 | +0.00% | 4,097,700 |
| 2026-05-12 | 29.01 | 29.09 | 28.42 | 28.46 | -1.59% | 6,688,837 |
| 2026-05-11 | 28.96 | 29.03 | 28.66 | 28.92 | +0.66% | 5,501,948 |
| 2026-05-08 | 29.02 | 29.08 | 28.71 | 28.73 | -0.83% | 5,388,500 |
| 2026-05-07 | 28.60 | 29.19 | 28.60 | 28.97 | +0.80% | 6,316,400 |
| 2026-05-06 | 28.74 | 29.08 | 28.63 | 28.74 | +0.31% | 5,407,900 |
| 2026-05-05 | 28.57 | 28.87 | 28.46 | 28.65 | +0.35% | 5,385,300 |
| 2026-05-04 | 28.35 | 28.89 | 28.35 | 28.55 | +0.07% | 5,019,400 |
| 2026-05-01 | 28.70 | 28.82 | 28.30 | 28.53 | -0.83% | 4,855,700 |
| 2026-04-30 | 28.24 | 29.41 | 28.12 | 28.77 | +2.49% | 9,685,500 |
| 2026-04-29 | 28.09 | 28.33 | 27.91 | 28.07 | -0.25% | 6,641,700 |
| 2026-04-28 | 27.41 | 28.18 | 27.39 | 28.14 | +3.34% | 6,624,162 |
| 2026-04-27 | 27.14 | 27.54 | 27.09 | 27.23 | +0.37% | 6,136,244 |
| 2026-04-24 | 27.32 | 27.38 | 27.03 | 27.13 | -0.62% | 4,235,000 |
| 2026-04-23 | 26.79 | 27.33 | 26.79 | 27.30 | +2.32% | 4,373,300 |
| 2026-04-22 | 26.99 | 27.07 | 26.48 | 26.68 | -0.97% | 3,414,900 |
| 2026-04-21 | 27.44 | 27.48 | 26.87 | 26.94 | -1.89% | 3,356,400 |
| 2026-04-20 | 26.95 | 27.52 | 26.92 | 27.46 | +1.59% | 5,335,100 |
| 2026-04-17 | 26.31 | 27.07 | 26.31 | 27.03 | +2.89% | 4,821,500 |
| 2026-04-16 | 26.31 | 26.52 | 26.25 | 26.27 | -0.04% | 7,016,200 |
| 2026-04-15 | 26.43 | 26.57 | 26.27 | 26.28 | -0.72% | 3,430,100 |
| 2026-04-14 | 25.99 | 26.50 | 25.92 | 26.47 | +1.96% | 4,926,800 |
| 2026-04-13 | 25.99 | 26.01 | 25.67 | 25.96 | -0.23% | 4,785,400 |
| 2026-04-10 | 25.86 | 26.26 | 25.86 | 26.02 | +0.08% | 4,834,000 |
| 2026-04-09 | 25.71 | 26.13 | 25.67 | 26.00 | +0.74% | 6,978,200 |
| 2026-04-08 | 25.74 | 25.88 | 25.56 | 25.81 | +0.74% | 6,908,100 |
| 2026-04-07 | 25.37 | 25.73 | 25.37 | 25.62 | +0.59% | 3,789,400 |
| 2026-04-06 | 25.51 | 25.75 | 25.44 | 25.47 | -0.31% | 4,043,900 |
| 2026-04-02 | 24.85 | 25.65 | 24.79 | 25.55 | +2.82% | 5,050,000 |
| 2026-04-01 | 24.84 | 25.13 | 24.78 | 24.85 | +0.00% | 4,856,400 |
| 2026-03-31 | 25.01 | 25.04 | 24.57 | 24.85 | +0.32% | 8,332,600 |
| 2026-03-30 | 24.69 | 25.00 | 24.48 | 24.77 | +1.23% | 5,399,700 |
| 2026-03-27 | 24.87 | 24.87 | 24.34 | 24.47 | -1.45% | 8,013,400 |
| 2026-03-26 | 24.68 | 25.16 | 24.68 | 24.83 | -0.24% | 6,700,400 |
| 2026-03-25 | 25.20 | 25.25 | 24.77 | 24.89 | -0.48% | 7,728,300 |
| 2026-03-24 | 24.58 | 25.21 | 24.48 | 25.01 | +1.01% | 8,129,100 |
| 2026-03-23 | 24.77 | 24.98 | 24.45 | 24.76 | +1.52% | 7,656,200 |
| 2026-03-20 | 24.95 | 25.00 | 24.25 | 24.39 | -2.44% | 12,483,200 |
| 2026-03-19 | 24.86 | 25.14 | 24.84 | 25.00 | +0.16% | 8,104,700 |
| 2026-03-18 | 25.23 | 25.33 | 24.95 | 24.96 | -1.73% | 4,667,000 |
| 2026-03-17 | 25.39 | 25.58 | 25.26 | 25.40 | +1.15% | 7,686,000 |
| 2026-03-16 | 25.11 | 25.42 | 25.10 | 25.11 | +0.48% | 5,903,700 |
| 2026-03-13 | 25.36 | 25.52 | 24.87 | 24.99 | -0.48% | 7,874,100 |
| 2026-03-12 | 25.03 | 25.41 | 24.96 | 25.11 | -0.40% | 8,189,100 |
| 2026-03-11 | 25.56 | 25.69 | 25.10 | 25.21 | -2.10% | 5,780,200 |
| 2026-03-10 | 25.78 | 26.03 | 25.47 | 25.75 | -0.85% | 6,554,800 |
| 2026-03-09 | 25.97 | 26.04 | 25.64 | 25.97 | -0.92% | 8,588,200 |
| 2026-03-06 | 26.22 | 26.56 | 25.91 | 26.21 | -0.79% | 6,687,400 |
| 2026-03-05 | 26.59 | 26.79 | 26.34 | 26.42 | -1.53% | 9,281,300 |
| 2026-03-04 | 26.01 | 26.90 | 26.01 | 26.83 | +2.09% | 8,479,600 |
| 2026-03-03 | 25.87 | 26.34 | 25.72 | 26.28 | +0.50% | 5,577,300 |
| 2026-03-02 | 26.27 | 26.44 | 26.09 | 26.15 | -0.72% | 5,569,200 |
| 2026-02-27 | 25.93 | 26.54 | 25.85 | 26.34 | +0.15% | 8,587,500 |
| 2026-02-26 | 25.82 | 26.48 | 25.61 | 26.30 | +2.65% | 6,220,400 |
| 2026-02-25 | 25.57 | 25.90 | 25.32 | 25.62 | -0.19% | 6,117,300 |
| 2026-02-24 | 25.56 | 25.75 | 25.21 | 25.67 | +0.04% | 5,687,700 |
| 2026-02-23 | 25.33 | 25.75 | 25.27 | 25.66 | +1.42% | 7,812,400 |
| 2026-02-20 | 25.80 | 26.16 | 25.23 | 25.30 | -1.48% | 12,887,100 |
| 2026-02-19 | 26.66 | 26.73 | 25.39 | 25.68 | -4.32% | 7,692,000 |
| 2026-02-18 | 27.11 | 27.24 | 26.68 | 26.84 | -1.11% | 7,363,400 |
| 2026-02-17 | 27.25 | 27.34 | 26.80 | 27.14 | +0.56% | 4,661,300 |
| 2026-02-13 | 26.97 | 27.18 | 26.80 | 26.99 | +0.56% | 4,959,000 |
| 2026-02-12 | 27.29 | 27.41 | 26.77 | 26.84 | -1.32% | 6,788,800 |
| 2026-02-11 | 27.40 | 27.48 | 27.05 | 27.20 | -0.66% | 6,575,000 |
| 2026-02-10 | 26.52 | 27.48 | 26.45 | 27.38 | +3.56% | 5,294,700 |
| 2026-02-09 | 26.28 | 26.54 | 26.12 | 26.44 | +0.38% | 5,683,800 |
| 2026-02-06 | 26.52 | 26.77 | 26.07 | 26.34 | -0.27% | 4,621,900 |
| 2026-02-05 | 26.54 | 26.58 | 26.11 | 26.41 | -0.23% | 5,805,700 |
| 2026-02-04 | 26.38 | 26.92 | 26.10 | 26.47 | +1.11% | 6,390,600 |
| 2026-02-03 | 26.17 | 26.61 | 25.58 | 26.18 | -0.27% | 9,572,100 |
| 2026-02-02 | 26.64 | 26.75 | 26.20 | 26.25 | -1.80% | 10,195,200 |
| 2026-01-30 | 26.36 | 26.82 | 26.13 | 26.73 | +1.44% | 9,250,000 |
| 2026-01-29 | 26.43 | 26.53 | 26.20 | 26.35 | +0.53% | 10,633,400 |
| 2026-01-28 | 26.77 | 26.81 | 26.12 | 26.21 | -2.09% | 4,113,600 |
| 2026-01-27 | 26.78 | 27.02 | 26.71 | 26.77 | -0.48% | 4,033,500 |
| 2026-01-26 | 27.34 | 27.39 | 26.81 | 26.90 | -1.07% | 5,750,700 |
| 2026-01-23 | 27.01 | 27.28 | 26.94 | 27.19 | +0.63% | 4,718,700 |
| 2026-01-22 | 27.57 | 27.72 | 26.95 | 27.02 | -1.75% | 4,259,600 |
| 2026-01-21 | 27.32 | 27.78 | 27.18 | 27.50 | +0.77% | 5,179,700 |
| 2026-01-20 | 27.39 | 27.58 | 27.16 | 27.29 | -1.30% | 5,384,100 |
| 2026-01-16 | 27.07 | 27.66 | 26.98 | 27.65 | +2.18% | 6,415,400 |
| 2026-01-15 | 26.76 | 27.29 | 26.68 | 27.06 | +1.16% | 6,287,600 |
| 2026-01-14 | 26.23 | 26.77 | 26.13 | 26.75 | +1.98% | 6,298,100 |
| 2026-01-13 | 26.65 | 26.68 | 25.98 | 26.23 | -1.54% | 6,948,800 |
| 2026-01-12 | 26.58 | 26.95 | 26.38 | 26.64 | +0.53% | 6,799,000 |
| 2026-01-09 | 26.60 | 26.86 | 26.34 | 26.50 | -0.53% | 8,468,000 |
| 2026-01-08 | 26.27 | 26.85 | 25.94 | 26.64 | +0.87% | 11,533,500 |
| 2026-01-07 | 28.12 | 28.34 | 25.29 | 26.41 | -6.01% | 31,573,000 |
| 2026-01-06 | 27.38 | 28.14 | 27.35 | 28.10 | +2.29% | 5,211,000 |
| 2026-01-05 | 27.56 | 27.80 | 27.46 | 27.47 | -0.90% | 7,314,100 |
| 2026-01-02 | 27.67 | 27.84 | 27.55 | 27.72 | -0.25% | 3,970,900 |
| 2025-12-31 | 27.98 | 28.02 | 27.77 | 27.79 | -0.61% | 3,896,500 |
| 2025-12-30 | 27.75 | 28.00 | 27.75 | 27.96 | +0.79% | 3,290,300 |
| 2025-12-29 | 27.46 | 27.75 | 27.42 | 27.74 | +1.06% | 3,261,800 |
| 2025-12-26 | 27.29 | 27.46 | 27.19 | 27.45 | +0.48% | 2,345,500 |
| 2025-12-24 | 26.95 | 27.43 | 26.94 | 27.32 | +1.60% | 2,344,500 |
| 2025-12-23 | 27.08 | 27.09 | 26.71 | 26.89 | -1.65% | 3,170,400 |
| 2025-12-22 | 26.95 | 27.48 | 26.91 | 27.34 | +1.07% | 5,694,700 |
| 2025-12-19 | 27.41 | 27.45 | 27.02 | 27.05 | -1.31% | 9,541,400 |
| 2025-12-18 | 27.40 | 27.51 | 27.17 | 27.41 | +0.18% | 5,384,100 |
| 2025-12-17 | 26.80 | 27.43 | 26.75 | 27.36 | +1.94% | 6,837,100 |
| 2025-12-16 | 26.87 | 26.98 | 26.58 | 26.84 | -0.22% | 8,435,400 |
| 2025-12-15 | 26.53 | 27.02 | 26.53 | 26.90 | +2.09% | 9,924,800 |
| 2025-12-12 | 26.71 | 26.71 | 26.18 | 26.35 | -0.75% | 6,207,000 |
| 2025-12-11 | 26.62 | 26.84 | 26.48 | 26.55 | +0.26% | 6,545,100 |
| 2025-12-10 | 26.22 | 26.59 | 26.20 | 26.48 | +1.49% | 5,638,700 |
| 2025-12-09 | 26.67 | 26.93 | 26.02 | 26.09 | -2.14% | 5,464,800 |
| 2025-12-08 | 27.09 | 27.09 | 26.64 | 26.66 | -1.77% | 5,477,000 |
| 2025-12-05 | 27.31 | 27.38 | 27.11 | 27.14 | -0.88% | 3,526,100 |
| 2025-12-04 | 27.65 | 27.82 | 27.32 | 27.38 | -1.01% | 3,566,100 |
| 2025-12-03 | 27.87 | 28.03 | 27.50 | 27.66 | -0.86% | 3,338,000 |
| 2025-12-02 | 27.93 | 28.04 | 27.71 | 27.90 | +0.40% | 5,481,900 |
| 2025-12-01 | 28.05 | 28.31 | 27.78 | 27.79 | -1.45% | 5,665,700 |
| 2025-11-28 | 27.90 | 28.32 | 27.84 | 28.20 | +0.97% | 2,175,500 |
| 2025-11-26 | 27.92 | 28.29 | 27.79 | 27.93 | -0.39% | 3,963,500 |
| 2025-11-25 | 28.16 | 28.45 | 28.03 | 28.04 | -0.36% | 4,576,300 |
| 2025-11-24 | 28.21 | 28.32 | 28.00 | 28.14 | -0.18% | 5,380,200 |
| 2025-11-21 | 27.99 | 28.42 | 27.90 | 28.19 | +0.86% | 5,458,300 |
| 2025-11-20 | 27.60 | 28.06 | 27.55 | 27.95 | +1.82% | 6,194,700 |
| 2025-11-19 | 27.55 | 27.59 | 27.32 | 27.45 | -0.33% | 5,301,100 |
| 2025-11-18 | 27.94 | 28.02 | 27.46 | 27.54 | -1.78% | 7,156,900 |
| 2025-11-17 | 28.38 | 28.52 | 28.00 | 28.04 | -1.23% | 5,504,200 |
| 2025-11-14 | 28.44 | 28.67 | 28.23 | 28.39 | +0.46% | 3,457,700 |
| 2025-11-13 | 28.89 | 28.89 | 28.20 | 28.26 | -2.25% | 5,080,100 |
| 2025-11-12 | 28.67 | 29.14 | 28.64 | 28.91 | +0.94% | 5,173,200 |
| 2025-11-11 | 28.17 | 28.66 | 28.15 | 28.64 | +2.14% | 3,915,200 |
| 2025-11-10 | 27.90 | 28.15 | 27.68 | 28.04 | +0.11% | 4,685,500 |
| 2025-11-07 | 27.89 | 28.21 | 27.85 | 28.01 | +0.72% | 5,508,100 |
| 2025-11-06 | 28.30 | 28.45 | 27.81 | 27.81 | -2.01% | 3,237,900 |
| 2025-11-05 | 28.76 | 28.86 | 28.32 | 28.38 | -0.84% | 3,967,400 |
| 2025-11-04 | 28.52 | 28.67 | 28.11 | 28.62 | +0.92% | 4,057,500 |
| 2025-11-03 | 27.86 | 28.36 | 27.67 | 28.36 | +0.75% | 4,822,200 |
| 2025-10-31 | 28.28 | 28.48 | 27.91 | 28.15 | -0.92% | 7,257,000 |
| 2025-10-30 | 27.54 | 28.71 | 27.38 | 28.41 | +3.42% | 8,331,400 |
| 2025-10-29 | 27.95 | 27.97 | 27.39 | 27.47 | -2.55% | 8,057,000 |
| 2025-10-28 | 28.73 | 28.79 | 28.16 | 28.19 | -2.39% | 3,675,200 |
| 2025-10-27 | 28.86 | 28.88 | 28.61 | 28.88 | +0.03% | 4,840,600 |
| 2025-10-24 | 28.92 | 28.98 | 28.79 | 28.87 | -0.14% | 4,100,900 |
| 2025-10-23 | 28.95 | 29.04 | 28.52 | 28.91 | +0.07% | 2,626,300 |
| 2025-10-22 | 28.81 | 29.10 | 28.55 | 28.89 | +0.70% | 3,504,500 |
| 2025-10-21 | 28.60 | 28.98 | 28.50 | 28.69 | +0.31% | 4,045,700 |
| 2025-10-20 | 28.58 | 28.86 | 28.39 | 28.60 | +0.28% | 4,073,700 |
| 2025-10-17 | 28.57 | 28.61 | 28.30 | 28.52 | +0.25% | 4,989,800 |
| 2025-10-16 | 28.48 | 28.64 | 28.22 | 28.45 | +0.11% | 4,389,000 |
| 2025-10-15 | 28.56 | 28.75 | 28.23 | 28.42 | -0.32% | 4,684,600 |
| 2025-10-14 | 28.27 | 28.64 | 28.27 | 28.51 | +0.92% | 6,749,400 |
| 2025-10-13 | 27.90 | 28.32 | 27.82 | 28.25 | +1.11% | 5,102,300 |
| 2025-10-10 | 28.05 | 28.14 | 27.71 | 27.94 | -0.21% | 7,090,800 |
| 2025-10-09 | 28.27 | 28.42 | 27.97 | 28.00 | -0.64% | 4,182,200 |
| 2025-10-08 | 28.03 | 28.31 | 27.96 | 28.18 | +0.14% | 4,990,800 |
| 2025-10-07 | 28.32 | 28.48 | 28.03 | 28.14 | -0.28% | 4,571,700 |
| 2025-10-06 | 28.75 | 28.75 | 28.17 | 28.22 | -1.47% | 5,859,600 |
| 2025-10-03 | 28.71 | 28.93 | 28.61 | 28.64 | -0.21% | 3,691,600 |
| 2025-10-02 | 28.91 | 29.02 | 28.57 | 28.70 | -1.07% | 3,497,300 |
| 2025-10-01 | 29.30 | 29.45 | 28.95 | 29.01 | -1.09% | 3,743,300 |
| 2025-09-30 | 28.94 | 29.33 | 28.93 | 29.33 | +1.00% | 4,282,600 |
| 2025-09-29 | 29.22 | 29.22 | 28.92 | 29.04 | -0.48% | 3,761,900 |
| 2025-09-26 | 29.01 | 29.25 | 28.82 | 29.18 | +0.97% | 4,684,100 |
| 2025-09-25 | 29.08 | 29.15 | 28.76 | 28.90 | -1.06% | 4,361,600 |
| 2025-09-24 | 29.67 | 29.77 | 29.18 | 29.21 | -1.62% | 5,066,200 |
| 2025-09-23 | 29.71 | 29.81 | 29.48 | 29.69 | +0.00% | 4,398,100 |
| 2025-09-22 | 29.65 | 29.80 | 29.44 | 29.69 | +0.17% | 4,959,900 |
| 2025-09-19 | 29.40 | 29.82 | 29.28 | 29.64 | +0.41% | 9,721,300 |
| 2025-09-18 | 29.51 | 29.87 | 29.47 | 29.52 | -0.40% | 4,334,800 |
| 2025-09-17 | 29.42 | 30.02 | 29.38 | 29.64 | +0.37% | 6,400,200 |
| 2025-09-16 | 29.70 | 29.83 | 29.45 | 29.53 | -0.40% | 4,659,100 |
| 2025-09-15 | 30.16 | 30.30 | 29.61 | 29.65 | -1.85% | 5,131,600 |
| 2025-09-12 | 30.59 | 30.65 | 30.17 | 30.21 | -1.34% | 4,652,500 |
| 2025-09-11 | 30.05 | 30.64 | 29.97 | 30.62 | +2.03% | 2,803,400 |
| 2025-09-10 | 30.20 | 30.41 | 29.91 | 30.01 | -0.92% | 3,726,800 |
| 2025-09-09 | 30.06 | 30.48 | 29.99 | 30.29 | +0.63% | 2,836,600 |
| 2025-09-08 | 30.00 | 30.27 | 29.88 | 30.10 | -0.50% | 3,903,800 |
| 2025-09-05 | 30.52 | 30.71 | 30.11 | 30.25 | -0.33% | 5,423,800 |
| 2025-09-04 | 30.37 | 30.41 | 29.99 | 30.35 | +0.40% | 5,014,800 |
| 2025-09-03 | 30.21 | 30.48 | 30.12 | 30.23 | -0.33% | 3,467,000 |
| 2025-09-02 | 31.03 | 31.16 | 30.19 | 30.33 | -3.07% | 3,425,800 |
| 2025-08-29 | 30.94 | 31.33 | 30.83 | 31.29 | +1.13% | 3,686,700 |
| 2025-08-28 | 31.16 | 31.18 | 30.76 | 30.94 | -0.61% | 2,483,000 |
| 2025-08-27 | 30.74 | 31.25 | 30.65 | 31.13 | +1.47% | 2,835,700 |
| 2025-08-26 | 30.87 | 30.91 | 30.48 | 30.68 | -0.39% | 3,486,100 |
| 2025-08-25 | 31.26 | 31.38 | 30.64 | 30.80 | -1.47% | 2,860,700 |
| 2025-08-22 | 30.86 | 31.32 | 30.78 | 31.26 | +2.22% | 3,909,100 |
| 2025-08-21 | 30.51 | 30.79 | 30.45 | 30.58 | +0.10% | 2,984,000 |
| 2025-08-20 | 30.63 | 31.02 | 30.51 | 30.55 | +0.16% | 2,901,800 |
| 2025-08-19 | 30.10 | 30.64 | 30.05 | 30.50 | +1.84% | 4,484,000 |
| 2025-08-18 | 30.49 | 30.59 | 29.95 | 29.95 | -1.93% | 3,451,900 |
| 2025-08-15 | 30.29 | 30.59 | 30.19 | 30.54 | +0.96% | 4,870,900 |
| 2025-08-14 | 30.22 | 30.33 | 30.03 | 30.25 | -0.95% | 3,000,900 |
| 2025-08-13 | 30.14 | 30.63 | 29.98 | 30.54 | +1.70% | 4,726,100 |
| 2025-08-12 | 29.88 | 30.07 | 29.72 | 30.03 | +0.43% | 3,074,400 |
| 2025-08-11 | 29.84 | 30.10 | 29.82 | 29.90 | -0.17% | 3,658,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.94%). Worst month: Oct (-6.70%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Invitation Homes Inc's (INVH) latest close?
30.37 on 2026-08-07, from the Closelook data lake's daily price record.
What is INVH's 52-week high and low?
31.38 high and 24.25 low over the trailing 52 weeks, as of 2026-08-07.
What is Invitation Homes Inc's strongest and weakest month historically?
Historically, INVH's strongest calendar month has been Nov (average +5.94%) and its weakest Oct (average -6.70%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.