Get the Stockscreener App
27.07
1.01%
0.27
Invitation Homes Inc Stock (INVH) Price History
The historical daily chart and data for Invitation Homes Inc stock (INVH), show that the latest closing stock price as of October 16, 2026, is $27.07.
- Invitation Homes Inc all-time high stock price is $45.80, occurred on December 31, 2021.
- The lowest Invitation Homes Inc stock price recorded was $0.22 on January 30, 2014. Since then, Invitation Homes Inc's stock price has risen over 12,205% to $27.07 now.
- The 52-week high stock price for INVH is $30.89, representing a 14.12% increase from the current share price, occurred on August 06, 2026.
- The 52-week low stock price for INVH is $24.25, indicating a -10.42% decrease from the current share price, occurred on March 20, 2026.
- The closing price of Invitation Homes Inc (INVH) stock in the beginning of 2025 was $31.43. The stock closed the year at $27.79, a loss of over -11.58% for the year.
The table below shows more information about INVH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $27.12 | $26.79 | $0.33 | 4,497,689.0 | +1.01% |
| Oct 15, 2026 | $27.02 | $26.72 | $0.305 | 4,192,585.0 | +0.98% |
| Oct 14, 2026 | $26.70 | $26.36 | $0.34 | 3,619,785.0 | -0.19% |
| Oct 13, 2026 | $27.23 | $26.41 | $0.82 | 4,685,419.0 | -0.41% |
| Oct 12, 2026 | $26.77 | $26.36 | $0.405 | 4,726,245.0 | -0.34% |
| Oct 09, 2026 | $26.84 | $26.48 | $0.36 | 4,511,012.0 | +1.17% |
| Oct 08, 2026 | $26.57 | $25.82 | $0.75 | 8,346,916.0 | +2.40% |
| Oct 07, 2026 | $26.45 | $25.86 | $0.595 | 8,080,783.0 | -2.01% |
| Oct 06, 2026 | $26.59 | $26.06 | $0.525 | 4,642,685.0 | +1.27% |
| Oct 05, 2026 | $26.34 | $25.96 | $0.378 | 4,897,867.0 | +0.08% |
| Oct 02, 2026 | $26.57 | $25.95 | $0.615 | 5,808,368.0 | -1.36% |
| Oct 01, 2026 | $26.47 | $26.07 | $0.40 | 4,568,766.0 | +0.27% |
| Sep 30, 2026 | $26.68 | $26.25 | $0.425 | 4,871,254.0 | -0.90% |
| Sep 29, 2026 | $26.70 | $26.41 | $0.295 | 3,441,395.0 | +0.11% |
| Sep 28, 2026 | $26.73 | $26.36 | $0.37 | 5,777,721.0 | -0.30% |
| Sep 25, 2026 | $26.66 | $26.20 | $0.46 | 5,312,636.0 | +0.45% |
| Sep 24, 2026 | $26.82 | $26.40 | $0.415 | 5,758,842.0 | -1.60% |
| Sep 23, 2026 | $27.21 | $26.90 | $0.315 | 5,931,825.0 | -0.77% |
| Sep 22, 2026 | $27.28 | $27.00 | $0.275 | 6,551,617.0 | +0.22% |
| Sep 21, 2026 | $27.28 | $27.05 | $0.23 | 4,527,193.0 | +0.63% |
| Sep 18, 2026 | $27.24 | $26.84 | $0.40 | 12,781,937.0 | -0.88% |
Invitation Homes Inc Stock (INVH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invitation Homes Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INVH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invitation Homes Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invitation Homes Inc Stock (INVH) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $27.23 | $25.82 | $1.41 | 62,578,120.0 | +2.81% |
| Sep, 2026 | $29.34 | $26.20 | $3.14 | 110,013,557.0 | -9.64% |
| Aug, 2026 | $30.89 | $28.92 | $1.97 | 77,057,834.0 | -1.97% |
| Jul, 2026 | $30.73 | $29.29 | $1.45 | 85,311,622.0 | -1.61% |
| Jun, 2026 | $30.59 | $28.23 | $2.36 | 137,487,859.0 | +3.28% |
| May, 2026 | $29.69 | $27.77 | $1.93 | 107,963,150.0 | +1.67% |
| Apr, 2026 | $29.41 | $24.78 | $4.62 | 111,096,649.0 | +15.77% |
| Mar, 2026 | $26.90 | $24.25 | $2.65 | 161,898,683.0 | -5.66% |
| Feb, 2026 | $27.48 | $25.21 | $2.27 | 132,866,609.0 | -1.46% |
| Jan, 2026 | $28.34 | $25.29 | $3.05 | 153,230,039.0 | -3.81% |
Invitation Homes Inc Stock (INVH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.31 | $26.02 | $2.29 | 104,925,200.0 | -0.85% |
| Nov, 2025 | $29.14 | $27.32 | $1.82 | 90,216,132.0 | +0.18% |
| Oct, 2025 | $29.45 | $27.38 | $2.07 | 113,626,211.0 | -4.02% |
| Sep, 2025 | $31.16 | $28.76 | $2.40 | 95,863,243.0 | -6.26% |
| Aug, 2025 | $31.38 | $29.72 | $1.66 | 75,656,811.0 | +2.09% |
| Jul, 2025 | $33.21 | $29.86 | $3.36 | 72,915,985.0 | -6.55% |
| Jun, 2025 | $34.25 | $32.17 | $2.08 | 70,659,447.0 | -2.67% |
| May, 2025 | $35.80 | $32.73 | $3.07 | 69,944,511.0 | -1.43% |
| Apr, 2025 | $34.88 | $29.37 | $5.51 | 66,364,303.0 | -1.89% |
| Mar, 2025 | $35.10 | $32.80 | $2.30 | 64,533,220.0 | +2.47% |
| Feb, 2025 | $34.69 | $30.60 | $4.09 | 48,965,984.0 | +9.18% |
| Jan, 2025 | $32.00 | $30.13 | $1.87 | 61,715,224.0 | -2.56% |
Invitation Homes Inc Stock (INVH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.27 | $31.54 | $2.73 | 56,253,580.0 | -7.07% |
| Nov, 2024 | $34.87 | $31.01 | $3.86 | 65,030,833.0 | +9.04% |
| Oct, 2024 | $35.45 | $31.40 | $4.05 | 71,312,523.0 | -10.92% |
| Sep, 2024 | $37.80 | $34.74 | $3.05 | 84,115,148.0 | -4.29% |
| Aug, 2024 | $36.89 | $34.63 | $2.26 | 55,580,644.0 | +4.45% |
| Jul, 2024 | $36.91 | $32.83 | $4.09 | 85,200,940.0 | -1.73% |
| Jun, 2024 | $36.16 | $34.39 | $1.77 | 51,478,087.0 | +3.16% |
| May, 2024 | $35.80 | $33.48 | $2.32 | 58,676,339.0 | +1.73% |
| Apr, 2024 | $35.70 | $32.89 | $2.81 | 55,891,051.0 | -3.96% |
| Mar, 2024 | $35.66 | $33.64 | $2.02 | 63,990,310.0 | +4.52% |
| Feb, 2024 | $34.13 | $31.98 | $2.16 | 70,893,191.0 | +3.46% |
| Jan, 2024 | $34.83 | $32.72 | $2.11 | 67,647,394.0 | -3.46% |
0.09%
1.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):