Invitation Homes Inc. Common Stock (INVH)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	29.30	29.45	28.95	29.01	3,743,255	29.01
9/30/2025	28.94	29.33	28.93	29.33	4,282,651	29.33
9/29/2025	29.22	29.22	28.92	29.04	3,762,081	29.04
9/26/2025	29.01	29.25	28.82	29.18	4,691,238	29.18
9/25/2025	29.08	29.15	28.76	28.90	4,361,779	28.90
9/24/2025	29.67	29.77	29.18	29.21	5,066,034	28.92
9/23/2025	29.71	29.81	29.48	29.69	4,398,118	29.40
9/22/2025	29.65	29.80	29.44	29.69	4,959,965	29.40
9/19/2025	29.40	29.82	29.28	29.64	9,721,309	29.35
9/18/2025	29.51	29.87	29.47	29.52	4,334,679	29.23
9/17/2025	29.42	30.02	29.38	29.64	6,400,169	29.35
9/16/2025	29.70	29.83	29.45	29.53	4,659,101	29.24
9/15/2025	30.16	30.30	29.61	29.65	5,131,686	29.36
9/12/2025	30.59	30.65	30.17	30.21	4,652,633	29.91
9/11/2025	30.05	30.64	29.97	30.62	2,803,370	30.32
9/10/2025	30.20	30.41	29.91	30.01	3,726,767	29.71
9/09/2025	30.06	30.48	29.99	30.29	2,836,087	29.99
9/08/2025	30.00	30.27	29.88	30.10	3,903,781	29.80
9/05/2025	30.52	30.71	30.11	30.25	5,423,806	29.95
9/04/2025	30.37	30.41	29.99	30.35	5,014,836	30.05
9/03/2025	30.21	30.48	30.12	30.23	3,467,020	29.93
9/02/2025	31.03	31.16	30.19	30.33	3,425,961	30.03
8/29/2025	30.94	31.33	30.83	31.29	3,686,686	30.98
8/28/2025	31.16	31.18	30.76	30.94	2,482,991	30.63
8/27/2025	30.74	31.25	30.65	31.13	2,835,662	30.82
8/26/2025	30.87	30.91	30.48	30.68	3,486,150	30.38
8/25/2025	31.26	31.38	30.64	30.80	2,860,705	30.49
8/22/2025	30.86	31.32	30.78	31.26	3,909,099	30.95
8/21/2025	30.51	30.79	30.45	30.58	2,984,048	30.28
8/20/2025	30.63	31.02	30.51	30.55	2,901,858	30.25
8/19/2025	30.10	30.64	30.05	30.50	4,484,014	30.20
8/18/2025	30.49	30.59	29.95	29.95	3,452,064	29.65
8/15/2025	30.29	30.59	30.19	30.54	4,871,128	30.24
8/14/2025	30.22	30.33	30.03	30.25	3,000,892	29.95
8/13/2025	30.14	30.63	29.98	30.54	4,726,097	30.24
8/12/2025	29.88	30.07	29.72	30.03	3,074,371	29.73
8/11/2025	29.84	30.10	29.82	29.90	3,658,857	29.60
8/08/2025	30.30	30.41	29.91	29.95	2,972,333	29.65
8/07/2025	30.40	30.48	30.14	30.22	2,773,197	29.92
8/06/2025	30.48	30.58	30.01	30.26	4,426,880	29.96
8/05/2025	30.28	30.79	30.25	30.46	3,911,896	30.16
8/04/2025	30.31	30.54	30.13	30.19	5,081,280	29.89
8/01/2025	31.08	31.08	30.07	30.34	5,313,136	30.04
7/31/2025	29.98	31.21	29.86	30.65	7,070,803	30.35
7/30/2025	31.96	31.96	31.14	31.38	5,228,170	31.07
7/29/2025	31.30	32.05	31.16	32.00	4,527,498	31.68
7/28/2025	31.81	31.88	31.20	31.22	3,722,372	30.91
7/25/2025	32.10	32.27	31.80	31.91	3,959,956	31.59
7/24/2025	32.33	32.45	32.10	32.12	2,923,825	31.80
7/23/2025	32.58	32.67	32.28	32.48	2,216,135	32.16
7/22/2025	32.11	32.63	32.06	32.60	2,943,918	32.28
7/21/2025	32.26	32.54	32.03	32.06	2,362,743	31.74
7/18/2025	32.28	32.49	32.13	32.24	2,459,012	31.92
7/17/2025	32.23	32.37	32.06	32.26	3,141,309	31.94
7/16/2025	31.91	32.23	31.84	32.21	3,364,808	31.89
7/15/2025	32.25	32.36	31.73	31.86	4,100,763	31.54
7/14/2025	32.35	32.58	32.22	32.31	2,457,166	31.99
7/11/2025	32.01	32.52	32.01	32.35	2,395,063	32.03
7/10/2025	32.18	32.60	32.15	32.38	2,554,971	32.06
7/09/2025	32.26	32.47	32.14	32.27	2,602,991	31.95
7/08/2025	32.09	32.44	32.01	32.23	2,761,048	31.91
7/07/2025	32.63	32.81	32.16	32.31	2,968,324	31.99
7/03/2025	32.52	32.71	32.33	32.62	1,808,219	32.30
7/02/2025	32.71	32.86	32.02	32.51	3,609,219	32.19