Invitation Homes Inc. Common Stock (INVH)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	33.71	34.32	33.13	34.19	3,267,935	34.19
4/29/2025	33.83	34.01	33.52	33.65	2,837,528	33.65
4/28/2025	33.68	34.07	33.65	34.01	1,988,792	34.01
4/25/2025	33.97	33.97	33.59	33.78	2,283,461	33.78
4/24/2025	33.90	34.14	33.66	33.87	2,392,981	33.87
4/23/2025	34.12	34.32	33.60	33.95	3,710,412	33.95
4/22/2025	33.76	34.20	33.72	34.05	2,336,957	34.05
4/21/2025	33.43	33.65	32.90	33.40	2,072,164	33.40
4/17/2025	33.12	34.01	33.03	33.62	2,561,756	33.62
4/16/2025	32.97	33.48	32.86	33.04	3,198,076	33.04
4/15/2025	32.87	33.07	32.59	32.97	4,998,836	32.97
4/14/2025	32.25	32.88	32.25	32.70	3,485,454	32.70
4/11/2025	31.55	32.18	30.83	32.12	3,768,229	32.12
4/10/2025	31.95	32.45	30.78	31.64	3,461,665	31.64
4/09/2025	29.91	32.37	29.37	32.27	5,029,395	32.27
4/08/2025	31.96	32.16	30.10	30.53	3,600,620	30.53
4/07/2025	32.67	32.90	30.96	31.44	5,098,390	31.44
4/04/2025	33.78	34.13	32.44	32.54	4,671,963	32.54
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	34.37
3/25/2025	34.27	34.53	33.91	34.07	2,953,482	34.07
3/24/2025	34.09	34.38	33.91	34.24	3,290,183	34.24
3/21/2025	34.07	34.40	33.80	33.87	5,622,066	33.87
3/20/2025	34.00	34.22	33.64	34.04	3,201,341	34.04
3/19/2025	33.89	34.11	33.59	33.85	2,327,651	33.85
3/18/2025	33.85	34.13	33.66	34.04	3,400,914	34.04
3/17/2025	33.41	34.06	33.24	33.81	2,299,554	33.81
3/14/2025	33.15	33.51	32.80	33.48	2,861,435	33.48
3/13/2025	33.19	33.45	32.80	32.89	3,393,356	32.89
3/12/2025	33.71	33.97	33.02	33.10	2,246,881	33.10
3/11/2025	34.44	34.51	33.48	33.88	3,699,869	33.88
3/10/2025	34.16	34.95	34.09	34.26	4,253,978	34.26
3/07/2025	33.82	34.60	33.76	34.19	3,736,461	34.19
3/06/2025	33.76	34.05	33.27	33.79	3,672,330	33.79
3/05/2025	33.59	34.17	33.51	34.07	3,295,783	34.07
3/04/2025	34.56	34.71	33.86	33.89	3,502,234	33.89
3/03/2025	33.99	34.53	33.76	34.37	3,309,095	34.37
2/28/2025	33.50	34.69	33.50	34.01	6,897,478	34.01
2/27/2025	31.64	33.54	30.82	33.32	6,304,464	33.32
2/26/2025	32.01	32.18	31.54	31.57	2,840,718	31.57
2/25/2025	31.80	32.38	31.80	32.10	2,969,692	32.10
2/24/2025	31.94	32.10	31.75	31.78	2,091,516	31.78
2/21/2025	32.20	32.30	31.50	31.89	3,260,581	31.89
2/20/2025	31.73	32.31	31.70	32.24	1,836,292	32.24
2/19/2025	31.78	31.98	31.61	31.75	2,230,966	31.75
2/18/2025	31.41	31.92	31.32	31.90	2,510,520	31.90
2/14/2025	31.96	32.10	31.42	31.43	2,332,365	31.43
2/13/2025	31.55	32.01	31.51	31.83	1,657,704	31.83
2/12/2025	31.09	31.70	31.08	31.51	2,326,619	31.51
2/11/2025	31.35	31.56	31.15	31.56	3,216,052	31.56
2/10/2025	31.73	31.77	31.36	31.67	1,006,685	31.67
2/07/2025	31.68	31.76	31.34	31.62	1,476,046	31.62
2/06/2025	31.66	31.76	31.40	31.61	1,511,218	31.61
2/05/2025	31.56	31.64	31.34	31.52	2,098,998	31.52
2/04/2025	30.85	31.45	30.71	31.30	2,387,516	31.30
2/03/2025	30.92	31.29	30.60	31.05	2,333,801	31.05