Download INVH daily OHLC history, export CSV, and review long-term price data.
Invitation Homes (INVH) — OHLC preview (2017-02-01 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 29.22 | 29.22 | 28.81 | 28.84 | — |
| 2026-09-01 | 29.21 | 29.34 | 29.03 | 29.13 | — |
| 2026-08-31 | 29.11 | 29.22 | 28.92 | 29.14 | — |
| 2026-08-27 | 29.69 | 29.73 | 29.2 | 29.23 | — |
| 2026-08-26 | 30.26 | 30.26 | 29.89 | 29.89 | — |
| 2026-08-25 | 30.45 | 30.46 | 30.02 | 30.21 | — |
| 2026-08-24 | 30.18 | 30.59 | 30.17 | 30.46 | — |
| 2026-08-21 | 30.35 | 30.35 | 30.07 |
| 2026-09-02 | 29.2 | 29.2 | 28.8 | 28.8 | -1.3% |
| 2026-09-01 | 29.2 | 29.3 | 29.0 | 29.1 | -0.3% |
| 2026-08-31 | 29.1 | 29.2 | 28.9 | 29.1 | +0.1% |
| 2026-08-27 | 29.7 | 29.7 | 29.2 | 29.2 | -1.5% |
| 2026-08-26 | 30.3 | 30.3 | 29.9 | 29.9 | -1.2% |
| 2026-08-25 | 30.5 | 30.5 | 30.0 | 30.2 | -0.8% |
| 2026-08-24 | 30.2 | 30.6 | 30.2 | 30.5 | +0.9% |
| 2026-08-21 | 30.4 | 30.4 | 30.1 | 30.1 | -0.8% |
| 2026-08-20 | 30.3 | 30.5 | 30.1 | 30.3 | +0.1% |
| 2026-08-19 | 29.9 | 30.3 | 29.9 | 30.2 | +0.9% |
| 2026-08-18 | 30.0 | 30.1 | 29.7 | 29.7 | -0.8% |
| 2026-08-17 | 30.2 | 30.2 | 29.7 | 29.7 | -1.6% |
| 2026-08-14 | 30.2 | 30.5 | 30.2 | 30.3 | +0.2% |
| 2026-08-13 | 30.1 | 30.4 | 30.0 | 30.3 | +0.7% |
| 2026-08-12 | 29.7 | 29.9 | 29.5 | 29.8 | +0.1% |
| 2026-08-11 | 29.7 | 30.0 | 29.7 | 29.8 | +0.2% |
| 2026-08-10 | 30.1 | 30.2 | 29.8 | 29.9 | -0.7% |
| 2026-08-07 | 30.5 | 30.7 | 30.2 | 30.4 | -0.3% |
| 2026-08-06 | 30.8 | 30.9 | 30.1 | 30.4 | -1.4% |
| 2026-08-05 | 30.4 | 30.5 | 30.1 | 30.5 | +0.2% |
| 2026-08-04 | 30.2 | 30.5 | 30.0 | 30.5 | +0.8% |
| 2026-08-03 | 29.9 | 30.7 | 29.9 | 30.5 | +1.8% |
| 2026-07-31 | 29.6 | 29.9 | 29.3 | 29.7 | +0.3% |
| 2026-07-30 | 30.5 | 30.6 | 29.5 | 29.7 | -2.8% |
| 2026-07-29 | 30.1 | 30.2 | 29.9 | 30.1 | +0.0% |
| 2026-07-28 | 29.9 | 30.3 | 29.8 | 30.1 | +0.4% |
| 2026-07-27 | 29.8 | 29.9 | 29.6 | 29.6 | -0.4% |
| 2026-07-24 | 29.6 | 29.8 | 29.5 | 29.8 | +0.5% |
| 2026-07-23 | 29.5 | 29.9 | 29.4 | 29.4 | -0.1% |
| 2026-07-22 | 30.0 | 30.0 | 29.4 | 29.5 | -1.5% |
| 30.11 |
| — |
| 2026-08-20 | 30.25 | 30.46 | 30.09 | 30.27 | — |
| 2026-08-19 | 29.93 | 30.26 | 29.87 | 30.2 | — |
| 2026-08-18 | 29.96 | 30.11 | 29.72 | 29.72 | — |
| 2026-08-17 | 30.17 | 30.2 | 29.69 | 29.69 | — |
| 2026-08-14 | 30.22 | 30.49 | 30.24 | 30.29 | — |
| 2026-08-13 | 30.08 | 30.38 | 30.02 | 30.3 | — |
| 2026-08-12 | 29.74 | 29.85 | 29.48 | 29.78 | — |
| 2026-08-11 | 29.73 | 30 | 29.66 | 29.79 | — |
| 2026-08-10 | 30.09 | 30.16 | 29.78 | 29.89 | — |
| 2026-08-07 | 30.46 | 30.65 | 30.22 | 30.37 | — |
| 2026-08-06 | 30.8 | 30.89 | 30.11 | 30.37 | — |
| 2026-08-05 | 30.44 | 30.53 | 30.13 | 30.5 | — |
| 2026-08-04 | 30.23 | 30.53 | 30.01 | 30.47 | — |
| 2026-08-03 | 29.94 | 30.67 | 29.91 | 30.49 | — |
| 2026-07-31 | 29.63 | 29.9 | 29.34 | 29.72 | — |
| 2026-07-30 | 30.52 | 30.6 | 29.45 | 29.67 | — |
| 2026-07-29 | 30.1 | 30.18 | 29.9 | 30.11 | — |
| 2026-07-28 | 29.94 | 30.28 | 29.84 | 30.05 | — |
| 2026-07-27 | 29.75 | 29.89 | 29.61 | 29.63 | — |
| 2026-07-24 | 29.64 | 29.8 | 29.53 | 29.78 | — |
| 2026-07-23 | 29.48 | 29.91 | 29.35 | 29.44 | — |
| 2026-07-22 | 29.96 | 30.03 | 29.43 | 29.5 | — |