Invitation Homes Inc. Common Stock (INVH)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	32.52	32.71	32.33	32.62	1,808,219	32.62
7/02/2025	32.71	32.86	32.02	32.51	3,609,219	32.51
7/01/2025	32.85	33.21	32.64	32.78	4,900,489	32.78
6/30/2025	32.59	32.83	32.17	32.80	4,107,612	32.80
6/27/2025	33.00	33.07	32.56	32.72	4,361,973	32.72
6/26/2025	32.84	32.96	32.61	32.92	3,407,796	32.92
6/25/2025	33.60	33.94	32.93	32.96	5,980,846	32.67
6/24/2025	34.13	34.17	33.81	33.83	4,045,667	33.53
6/23/2025	33.75	34.19	33.58	34.02	2,971,147	33.72
6/20/2025	33.77	34.13	33.63	33.73	5,272,412	33.43
6/18/2025	33.61	33.98	33.52	33.75	3,471,189	33.45
6/17/2025	33.43	33.60	33.24	33.53	3,580,428	33.23
6/16/2025	33.57	33.71	33.27	33.38	2,430,649	33.09
6/13/2025	33.73	34.25	33.32	33.54	3,574,640	33.24
6/12/2025	33.32	33.75	33.10	33.73	2,963,383	33.43
6/11/2025	33.66	33.74	33.12	33.32	2,209,929	33.03
6/10/2025	33.32	33.63	33.17	33.62	2,714,398	33.32
6/09/2025	33.11	33.43	32.85	33.19	3,287,348	32.90
6/06/2025	33.34	33.45	32.82	33.19	3,987,907	32.90
6/05/2025	33.23	33.33	32.86	32.94	2,852,300	32.65
6/04/2025	33.24	33.46	33.02	33.24	3,168,367	32.95
6/03/2025	33.50	33.66	33.01	33.45	3,892,672	33.16
6/02/2025	33.54	33.70	33.07	33.67	2,782,485	33.37
5/30/2025	33.33	33.76	33.22	33.70	6,013,740	33.40
5/29/2025	33.20	33.51	32.94	33.50	4,070,713	33.21
5/28/2025	33.38	33.43	33.04	33.20	4,173,763	32.91
5/27/2025	33.17	33.45	33.00	33.38	4,678,480	33.09
5/23/2025	33.10	33.22	32.73	33.01	2,680,056	32.72
5/22/2025	33.65	33.68	32.97	33.10	3,404,793	32.81
5/21/2025	34.30	34.31	33.54	33.58	2,504,947	33.28
5/20/2025	34.28	34.44	34.20	34.32	2,236,963	34.02
5/19/2025	34.18	34.58	34.00	34.40	2,091,252	34.10
5/16/2025	34.08	34.49	33.97	34.42	7,336,330	34.12
5/15/2025	33.58	34.03	33.49	34.03	2,477,157	33.73
5/14/2025	33.52	33.70	33.20	33.47	3,343,782	33.18
5/13/2025	34.45	34.48	33.62	33.73	3,457,250	33.43
5/12/2025	34.98	35.23	34.27	34.49	3,191,718	34.19
5/09/2025	34.60	34.88	34.45	34.77	1,809,859	34.46
5/08/2025	35.02	35.02	34.42	34.57	2,970,903	34.27
5/07/2025	34.94	35.25	34.85	34.90	2,519,156	34.59
5/06/2025	34.97	35.13	34.70	34.90	1,559,259	34.59
5/05/2025	35.36	35.46	34.86	34.99	1,822,057	34.68
5/02/2025	35.62	35.80	35.19	35.47	3,434,877	35.16
5/01/2025	34.81	35.53	34.06	35.11	4,345,414	34.80
4/30/2025	33.71	34.32	33.13	34.19	3,267,935	33.89
4/29/2025	33.83	34.01	33.52	33.65	2,837,528	33.35
4/28/2025	33.68	34.07	33.65	34.01	1,988,792	33.71
4/25/2025	33.97	33.97	33.59	33.78	2,283,461	33.48
4/24/2025	33.90	34.14	33.66	33.87	2,392,981	33.57
4/23/2025	34.12	34.32	33.60	33.95	3,710,412	33.65
4/22/2025	33.76	34.20	33.72	34.05	2,336,957	33.75
4/21/2025	33.43	33.65	32.90	33.40	2,072,164	33.11
4/17/2025	33.12	34.01	33.03	33.62	2,561,756	33.32
4/16/2025	32.97	33.48	32.86	33.04	3,198,076	32.75
4/15/2025	32.87	33.07	32.59	32.97	4,998,836	32.68
4/14/2025	32.25	32.88	32.25	32.70	3,485,454	32.41
4/11/2025	31.55	32.18	30.83	32.12	3,768,229	31.84
4/10/2025	31.95	32.45	30.78	31.64	3,461,665	31.36
4/09/2025	29.91	32.37	29.37	32.27	5,029,395	31.99
4/08/2025	31.96	32.16	30.10	30.53	3,600,620	30.26
4/07/2025	32.67	32.90	30.96	31.44	5,098,390	31.16
4/04/2025	33.78	34.13	32.86	32.54	4,671,963	32.25