INVH Weekly Statistics
INVH weekly stock returns with week-by-week price performance and historical return data.
Invitation Homes Inc. Common Stock (INVH) company overview
Invitation Homes owns a portfolio of over 85,000 single-family rental homes. The company focuses on owning homes in the starter and move-up segments of the housing market with an average sale price of around $375,000 and generally less than 1,800 square feet. The portfolio is spread across 17 target markets that feature high employment and household formation growth, with two-thirds of the portfolio in the Western US and Florida; 15 of the 17 markets feature average rents lower than homeownership costs.
| Period | Return % |
|---|---|
| 2017 | 2.64 |
| 2017 | -0.57 |
| 2017 | 0.05 |
| 2017 | 1.41 |
| 2017 | 1.07 |
| 2017 | -1.74 |
| 2017 | 0.98 |
| 2017 | 0.37 |
| 2017 | 1.72 |
| 2017 | -1.1 |
| 2017 | -1.44 |
| 2017 | 1.88 |
| 2017 | -0.97 |
| 2017 | -1.44 |
| 2017 | 2.06 |
| 2017 | 0.14 |
| 2017 | -2.3 |
| 2017 | 3.49 |
| 2017 | -2.86 |
| 2017 | -5.35 |
| 2017 | 2.02 |
| 2017 | -0.96 |
| 2017 | -1.38 |
| 2017 | 0.84 |
| 2017 | 0.93 |
| 2017 | -1.89 |
| 2017 | -0.28 |
| 2017 | 3.64 |
| 2017 | 4.48 |
| 2017 | -2.14 |
| 2017 | 1.62 |
| 2017 | -4 |
| 2017 | -0.31 |
| 2017 | -3.28 |
| 2017 | 2.26 |
| 2017 | -1.71 |
| 2017 | 0.8 |
| 2017 | 1.01 |
| 2017 | 0.26 |
| 2017 | -0.65 |
| 2017 | 3.76 |
| 2017 | -4.08 |
| 2017 | 4.46 |
| 2017 | -0.93 |
| 2017 | 0.21 |
| 2017 | 1.69 |
| 2017 | -3.84 |
| 2017 | 1.16 |
| 2018 | -2.25 |
| 2018 | -1.9 |
| 2018 | -2.59 |
| 2018 | 1.81 |
| 2018 | -2.04 |
| 2018 | -4.16 |
| 2018 | 2.97 |
| 2018 | 2.57 |
| 2018 | 0.14 |
| 2018 | 3.33 |
| 2018 | 0.8 |
| 2018 | -3.78 |
| 2018 | 3.26 |
| 2018 | -1.05 |
| 2018 | -0.22 |
| 2018 | -0.66 |
| 2018 | 2.79 |
| 2018 | 1.51 |
| 2018 | 0.55 |
| 2018 | -6.98 |
| 2018 | -1 |
| 2018 | 1.52 |
| 2018 | 0.23 |
| 2018 | 1.36 |
| 2018 | 1.39 |
| 2018 | 2.08 |
| 2018 | 0.39 |
| 2018 | 0.86 |
| 2018 | 0.68 |
| 2018 | -1.83 |
| 2018 | 2.13 |
| 2018 | -0.68 |
| 2018 | -0.81 |
| 2018 | -0.09 |
| 2018 | 0.52 |
| 2018 | 0.65 |
| 2018 | 0.47 |
| 2018 | 1.57 |
| 2018 | -4.18 |
| 2018 | -3.66 |
| 2018 | -4.22 |
| 2018 | 3.55 |
| 2018 | -0.05 |
| 2018 | -3.15 |
| 2018 | 3.33 |
| 2018 | -3.78 |
| 2018 | -0.33 |
| 2018 | 2.29 |
| 2018 | 1.4 |
| 2018 | -1.97 |
| 2018 | -5.96 |
| 2018 | 0.1 |
| 2019 | -0.6 |
| 2019 | 2.65 |
| 2019 | 3.91 |
| 2019 | 1.84 |
| 2019 | 4.5 |
| 2019 | 1.51 |
| 2019 | 2.71 |
| 2019 | -2.29 |
| 2019 | -1.56 |
| 2019 | 2.54 |
| 2019 | 1.58 |
| 2019 | 0.71 |
| 2019 | 1.16 |
| 2019 | 0.49 |
| 2019 | 1.88 |
| 2019 | -1.85 |
| 2019 | 2.92 |
| 2019 | -0.64 |
| 2019 | 1.42 |
| 2019 | 2.09 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 26.63 | 26.83 | 26.48 | 26.79 | — |
| 2026-10-08 | 25.89 | 26.57 | 25.83 | 26.48 | — |
| 2026-10-07 | 26.4 | 26.45 | 25.86 | 25.86 | — |
| 2026-10-06 | 26.1 | 26.58 | 26.06 | 26.39 | — |
| 2026-10-05 | 26.01 | 26.34 | 25.96 | 26.06 | — |
| 2026-10-02 | 26.54 | 26.57 | 25.95 | 26.04 | — |
| 2026-10-01 | 26.24 | 26.47 | 26.07 | 26.4 | — |
| 2026-09-30 | 26.68 | 26.67 | 26.25 | 26.33 | — |
| 2026-09-29 | 26.45 | 26.69 | 26.41 | 26.57 | — |
| 2026-09-28 | 26.67 | 26.73 | 26.36 | 26.54 | — |
| 2026-09-25 | 26.52 | 26.66 | 26.19 | 26.62 | — |
| 2026-09-24 | 26.67 | 26.82 | 26.4 | 26.5 | — |
| 2026-09-23 | 27.08 | 27.22 | 26.9 | 26.93 | — |
| 2026-09-21 | 27.14 | 27.28 | 27.05 | 27.08 | — |
| 2026-09-18 | 27.04 | 27.24 | 26.84 | 26.91 | — |
| 2026-09-17 | 27.38 | 27.48 | 27.12 | 27.15 | — |
| 2026-09-16 | 27.64 | 27.9 | 27.15 | 27.21 | — |
| 2026-09-15 | 27.58 | 27.78 | 27.49 | 27.64 | — |
| 2026-09-14 | 27.6 | 27.85 | 27.35 | 27.59 | — |
| 2026-09-11 | 27.67 | 27.75 | 27.49 | 27.54 | — |
| 2026-09-10 | 28.38 | 28.37 | 27.48 | 27.56 | — |
| 2026-09-09 | 28.25 | 28.28 | 27.84 | 28.18 | — |
| 2026-09-08 | 28.31 | 28.47 | 28.17 | 28.22 | — |
| 2026-09-04 | 28.31 | 28.61 | 28.25 | 28.39 | — |
| 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 | 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 | — |
| 2026-07-21 | 30.08 | 30.22 | 29.74 | 29.85 | — |
| 2026-07-20 | 30.12 | 30.21 | 29.82 | 30.08 | — |
| 2026-07-17 | 30.57 | 30.73 | 29.84 | 30.12 | — |
| 2026-07-16 | 29.98 | 30.53 | 29.95 | 30.42 | — |
| 2026-07-15 | 30.31 | 30.36 | 29.73 | 29.82 | — |
| 2026-07-14 | 30 | 30.31 | 29.9 | 30.23 | — |
| 2026-07-13 | 29.64 | 30.11 | 29.64 | 30.11 | — |
| 2026-07-10 | 29.55 | 29.68 | 29.31 | 29.6 | — |
| 2026-07-09 | 29.7 | 29.75 | 29.28 | 29.37 | — |
| 2026-07-08 | 30.2 | 30.11 | 29.59 | 29.63 | — |
| 2026-07-07 | 30.23 | 30.71 | 30.18 | 30.2 | — |
| 2026-07-06 | 30.4 | 30.52 | 29.84 | 30.02 | — |
| 2026-07-02 | 30.42 | 30.53 | 30.22 | 30.53 | — |
| 2026-07-01 | 30.31 | 30.6 | 30.32 | 30.35 | — |
| 2026-06-30 | 30.26 | 30.55 | 30.13 | 30.21 | — |
| 2026-06-29 | 30.32 | 30.59 | 30.2 | 30.59 | — |
| 2026-06-26 | 30.21 | 30.46 | 30.13 | 30.46 | — |
| 2026-06-25 | 29.31 | 29.99 | 29.12 | 29.91 | — |
| 2026-06-24 | 29.65 | 29.98 | 29.39 | 29.64 | — |
| 2026-06-23 | 28.66 | 29.1 | 28.56 | 29.05 | — |
| 2026-06-22 | 28.35 | 28.54 | 28.24 | 28.44 | — |
| 2026-06-18 | 28.71 | 28.83 | 28.26 | 28.41 | — |
| 2026-06-17 | 29.06 | 29.18 | 28.38 | 28.49 | — |
| 2026-06-16 | 29.3 | 29.39 | 28.83 | 29 | — |
| 2026-06-15 | 29.59 | 29.86 | 29.06 | 29.17 | — |
| 2026-06-12 | 29.6 | 29.83 | 29.53 | 29.68 | — |
| 2026-06-11 | 29.75 | 29.89 | 29.43 | 29.45 | — |
| 2026-06-10 | 29.97 | 29.98 | 29.63 | 29.71 | — |
| 2026-06-09 | 29.48 | 29.89 | 29.3 | 29.8 | — |
| 2026-06-05 | 29.54 | 30.11 | 29.49 | 30.04 | — |
| 2026-06-04 | 29.37 | 29.51 | 29.15 | 29.48 | — |
| 2026-06-03 | 28.75 | 29.11 | 28.67 | 28.98 | — |
| 2026-06-02 | 29.14 | 29.24 | 28.8 | 28.87 | — |
| 2026-06-01 | 29.25 | 29.67 | 29.09 | 29.1 | — |
| 2026-05-29 | 29.23 | 29.69 | 29.12 | 29.25 | — |
| 2026-05-28 | 29.28 | 29.53 | 29.14 | 29.38 | — |
| 2026-05-27 | 29.49 | 29.58 | 29.25 | 29.41 | — |
| 2026-05-22 | 29.16 | 29.42 | 28.94 | 29.29 | — |
| 2026-05-21 | 28.75 | 29.2 | 28.73 | 29.03 | — |
| 2026-05-20 | 28.53 | 29.18 | 28.46 | 29.17 | — |
| 2026-05-19 | 28.59 | 28.78 | 28.26 | 28.66 | — |
| 2026-05-18 | 28.17 | 28.83 | 28.18 | 28.75 | — |
| 2026-05-15 | 28.54 | 28.58 | 27.76 | 27.93 | — |
| 2026-05-14 | 28.59 | 28.84 | 28.44 | 28.48 | — |
| 2026-05-13 | 28.3 | 28.53 | 28.14 | 28.46 | — |
| 2026-05-12 | 29.01 | 29.05 | 28.42 | 28.46 | — |
| 2026-05-11 | 28.96 | 29.03 | 28.66 | 28.92 | — |
| 2026-05-08 | 29.02 | 29.08 | 28.72 | 28.73 | — |
| 2026-05-07 | 28.6 | 29.19 | 28.63 | 28.97 | — |
| 2026-05-06 | 28.74 | 29.08 | 28.65 | 28.74 | — |
| 2026-05-05 | 28.57 | 28.86 | 28.47 | 28.65 | — |
| 2026-05-04 | 28.35 | 28.89 | 28.36 | 28.55 | — |
| 2026-05-01 | 28.7 | 28.82 | 28.3 | 28.53 | — |
| 2026-04-30 | 28.24 | 29.41 | 28.12 | 28.77 | — |
| 2026-04-29 | 28.09 | 28.32 | 27.91 | 28.07 | — |
| 2026-04-28 | 27.41 | 28.18 | 27.4 | 28.14 | — |
| 2026-04-27 | 27.14 | 27.53 | 27.09 | 27.23 | — |
| 2026-04-24 | 27.32 | 27.37 | 27.03 | 27.13 | — |
| 2026-04-23 | 26.79 | 27.33 | 26.79 | 27.3 | — |
| 2026-04-22 | 26.99 | 27.07 | 26.49 | 26.68 | — |
| 2026-04-21 | 27.44 | 27.48 | 26.87 | 26.94 | — |
| 2026-04-20 | 26.95 | 27.51 | 26.92 | 27.46 | — |
| 2026-04-17 | 26.31 | 27.07 | 26.31 | 27.03 | — |
| 2026-04-16 | 26.31 | 26.52 | 26.25 | 26.27 | — |
| 2026-04-15 | 26.43 | 26.55 | 26.27 | 26.28 | — |
| 2026-04-14 | 25.99 | 26.5 | 25.92 | 26.47 | — |