Invitation Homes Inc. Common Stock (INVH)

Historical Prices For Invitation Homes Inc. Common Stock (INVH)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	34.35	34.72	33.88	33.99	2,767,056	33.99
4/02/2025	34.59	34.81	34.34	34.63	3,360,764	34.63
4/01/2025	34.82	34.88	34.22	34.55	2,798,429	34.55
3/31/2025	34.63	35.10	34.48	34.85	5,228,069	34.85
3/28/2025	34.39	34.55	34.04	34.47	2,924,277	34.47
3/27/2025	34.11	34.72	34.06	34.16	2,453,437	34.16
3/26/2025	34.21	34.41	34.06	34.37	2,000,046	34.08
3/25/2025	34.27	34.53	33.91	34.07	2,953,482	33.78
3/24/2025	34.09	34.38	33.91	34.24	3,290,183	33.95
3/21/2025	34.07	34.40	33.80	33.87	5,622,066	33.58
3/20/2025	34.00	34.22	33.64	34.04	3,201,341	33.75
3/19/2025	33.89	34.11	33.59	33.85	2,327,651	33.56
3/18/2025	33.85	34.13	33.66	34.04	3,400,914	33.75
3/17/2025	33.41	34.06	33.24	33.81	2,299,554	33.52
3/14/2025	33.15	33.51	32.80	33.48	2,861,435	33.20
3/13/2025	33.19	33.45	32.80	32.89	3,393,356	32.61
3/12/2025	33.71	33.97	33.02	33.10	2,246,881	32.82
3/11/2025	34.44	34.51	33.48	33.88	3,699,869	33.59
3/10/2025	34.16	34.95	34.09	34.26	4,253,978	33.97
3/07/2025	33.82	34.60	33.76	34.19	3,736,461	33.90
3/06/2025	33.76	34.05	33.27	33.79	3,672,330	33.50
3/05/2025	33.59	34.17	33.51	34.07	3,295,783	33.78
3/04/2025	34.56	34.71	33.86	33.89	3,502,234	33.60
3/03/2025	33.99	34.53	33.76	34.37	3,309,095	34.08
2/28/2025	33.50	34.68	33.50	34.01	6,897,478	33.72
2/27/2025	31.64	33.54	30.82	33.32	6,304,464	33.04
2/26/2025	32.01	32.18	31.54	31.57	2,840,718	31.30
2/25/2025	31.80	32.38	31.80	32.10	2,969,692	31.83
2/24/2025	31.94	32.10	31.75	31.78	2,091,516	31.51
2/21/2025	32.20	32.30	31.50	31.89	3,260,581	31.62
2/20/2025	31.73	32.31	31.70	32.24	1,836,292	31.97
2/19/2025	31.78	31.98	31.61	31.75	2,230,966	31.48
2/18/2025	31.41	31.92	31.32	31.90	2,510,520	31.63
2/14/2025	31.96	32.10	31.42	31.43	2,332,365	31.16
2/13/2025	31.55	32.01	31.51	31.83	1,657,704	31.56
2/12/2025	31.09	31.70	31.08	31.51	2,326,619	31.24
2/11/2025	31.35	31.56	31.15	31.56	3,216,052	31.29
2/10/2025	31.73	31.77	31.36	31.67	1,006,685	31.40
2/07/2025	31.68	31.76	31.34	31.62	1,476,046	31.35
2/06/2025	31.66	31.76	31.40	31.61	1,511,218	31.34
2/05/2025	31.56	31.64	31.34	31.52	2,098,998	31.25
2/04/2025	30.85	31.45	30.71	31.30	2,387,516	31.04
2/03/2025	30.92	31.29	30.60	31.05	2,333,801	30.79
1/31/2025	30.86	31.41	30.86	31.15	3,409,993	30.89
1/30/2025	30.99	31.31	30.68	30.99	2,734,876	30.73
1/29/2025	31.04	31.18	30.56	30.67	2,318,632	30.41
1/28/2025	31.07	31.34	30.95	31.09	3,028,641	30.83
1/27/2025	30.58	31.31	30.58	31.05	3,822,624	30.79
1/24/2025	30.49	30.80	30.33	30.51	2,719,719	30.25
1/23/2025	30.84	30.84	30.29	30.52	4,120,262	30.26
1/22/2025	31.00	31.06	30.65	30.74	2,629,520	30.48
1/21/2025	31.14	31.48	30.88	31.20	2,783,057	30.94
1/17/2025	31.04	31.41	31.01	31.32	3,682,077	31.06
1/16/2025	30.55	31.12	30.33	31.08	5,424,861	30.82
1/15/2025	31.70	31.72	30.46	30.50	3,880,632	30.24
1/14/2025	30.94	31.18	30.83	30.93	3,243,235	30.67
1/13/2025	30.33	30.96	30.18	30.94	3,319,817	30.68
1/10/2025	30.13	30.68	30.13	30.28	3,806,003	30.02
1/08/2025	30.92	30.92	30.37	30.67	3,209,749	30.41
1/07/2025	31.45	31.50	30.78	30.96	3,226,800	30.70
1/06/2025	31.93	32.00	31.16	31.19	2,449,570	30.93