MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INVH — Invitation Homes Inc. Common Stock
NYSEInvitation Homes Inc. Common Stock
$26.06
+0.02(+0.08%)
- O
- 26.01
- H
- 26.34
- L
- 25.96
- V
- 4.9M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$26.06
Period Return-23.24%
Period High$35.80
Period Low$24.25
Avg Daily Volume5.00M
Total Trading Days365
INVH — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $26.01 | $26.34 | $25.96 | $26.06 | +$0.02 | +0.08% | 4,896,796 | $26.11 | $25.96 $26.34 |
| Oct 2, 2026 | $26.54 | $26.57 | $25.95 | $26.04 | $-0.36 | -1.36% | 5,808,368 | $26.14 | $25.95 $26.57 |
| Oct 1, 2026 | $26.24 | $26.47 | $26.07 | $26.40 | +$0.07 | +0.27% | 4,568,766 | $26.33 | $26.07 $26.47 |
| Sep 30, 2026 | $26.68 | $26.68 | $26.26 | $26.33 | $-0.24 | -0.90% | 4,871,254 | $26.38 | $26.26 $26.68 |
| Sep 29, 2026 | $26.45 | $26.70 | $26.41 | $26.57 | +$0.03 | +0.11% | 3,441,403 | $26.54 | $26.41 $26.70 |
| Sep 28, 2026 | $26.67 | $26.73 | $26.36 | $26.54 | $-0.08 | -0.30% | 5,777,721 | $26.53 | $26.36 $26.73 |
| Sep 25, 2026 | $26.52 | $26.66 | $26.20 | $26.62 | +$0.12 | +0.45% | 5,312,635 | $26.47 | $26.20 $26.66 |
| Sep 24, 2026 | $26.67 | $26.82 | $26.40 | $26.50 | $-0.43 | -1.60% | 6,008,410 | $26.56 | $26.40 $26.82 |
| Sep 23, 2026 | $27.08 | $27.22 | $26.90 | $26.93 | $-0.21 | -0.77% | 5,931,825 | $26.98 | $26.90 $27.22 |
| Sep 22, 2026 | $27.18 | $27.28 | $27.01 | $27.14 | +$0.06 | +0.22% | 6,551,617 | $27.15 | $27.01 $27.28 |
| Sep 21, 2026 | $27.14 | $27.28 | $27.05 | $27.08 | +$0.17 | +0.63% | 4,694,287 | $27.12 | $27.05 $27.28 |
| Sep 18, 2026 | $27.04 | $27.24 | $26.84 | $26.91 | $-0.24 | -0.88% | 12,786,198 | $26.96 | $26.84 $27.24 |
| Sep 17, 2026 | $27.38 | $27.48 | $27.12 | $27.15 | $-0.06 | -0.22% | 5,742,887 | $27.21 | $27.12 $27.48 |
| Sep 16, 2026 | $27.64 | $27.90 | $27.15 | $27.21 | $-0.43 | -1.56% | 4,786,705 | $27.41 | $27.15 $27.90 |
| Sep 15, 2026 | $27.58 | $27.79 | $27.49 | $27.64 | +$0.05 | +0.18% | 4,952,192 | $27.66 | $27.49 $27.79 |
| Sep 14, 2026 | $27.60 | $27.85 | $27.36 | $27.59 | +$0.05 | +0.18% | 5,096,436 | $27.54 | $27.36 $27.85 |
| Sep 11, 2026 | $27.67 | $27.75 | $27.49 | $27.54 | $-0.02 | -0.07% | 6,086,117 | $27.59 | $27.49 $27.75 |
| Sep 10, 2026 | $28.38 | $28.38 | $27.48 | $27.56 | $-0.62 | -2.20% | 7,640,084 | $27.68 | $27.48 $28.38 |
| Sep 9, 2026 | $28.25 | $28.29 | $27.84 | $28.18 | $-0.04 | -0.14% | 4,698,405 | $28.16 | $27.84 $28.29 |
| Sep 8, 2026 | $28.31 | $28.47 | $28.17 | $28.22 | $-0.17 | -0.60% | 4,622,197 | $28.27 | $28.17 $28.47 |
| Sep 4, 2026 | $28.31 | $28.62 | $28.24 | $28.39 | $-0.06 | -0.21% | 2,527,187 | $28.44 | $28.24 $28.62 |
| Sep 3, 2026 | $29.01 | $29.03 | $28.39 | $28.45 | $-0.39 | -1.35% | 3,579,632 | $28.53 | $28.39 $29.03 |
| Sep 2, 2026 | $29.22 | $29.22 | $28.81 | $28.84 | $-0.29 | -1.00% | 2,731,524 | $28.90 | $28.81 $29.22 |
| Sep 1, 2026 | $29.21 | $29.34 | $29.03 | $29.13 | $-0.01 | -0.03% | 3,432,568 | $29.13 | $29.03 $29.34 |
| Aug 31, 2026 | $29.11 | $29.22 | $28.92 | $29.14 | $-0.10 | -0.34% | 6,068,401 | $29.12 | $28.92 $29.22 |
| Aug 28, 2026 | $29.36 | $29.50 | $29.18 | $29.24 | +$0.01 | +0.03% | 4,428,247 | $29.32 | $29.18 $29.50 |
| Aug 27, 2026 | $29.69 | $29.73 | $29.21 | $29.23 | $-0.66 | -2.21% | 7,097,828 | $29.33 | $29.21 $29.73 |
| Aug 26, 2026 | $30.26 | $30.26 | $29.89 | $29.89 | $-0.32 | -1.06% | 2,443,583 | $30.00 | $29.89 $30.26 |
| Aug 25, 2026 | $30.46 | $30.46 | $30.02 | $30.21 | $-0.25 | -0.82% | 3,134,382 | $30.22 | $30.02 $30.46 |
| Aug 24, 2026 | $30.18 | $30.60 | $30.17 | $30.46 | +$0.35 | +1.16% | 2,732,618 | $30.40 | $30.17 $30.60 |