Invitation Homes Stock Price History
NYSE: INVHFinanceReal EstateUSD
26.79+0.31 (+1.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INVH price history at a glance
The price history for Invitation Homes (INVH) on this page begins on January 30, 2017, when the stock closed at $20.63; it most recently closed at $26.79 on October 5, 2026. The highest price in this record is $45.80, reached on December 27, 2021; the latest close is 41.5% below that peak. Across the 8 complete calendar years in the table, INVH finished higher in 3 and lower in 5. Its best year was 2021 (+52.7%) and its worst was 2022 (-34.6%).
Over roughly 10 years the share price changed +29.9%, a 2.7% compound annual price return (excluding dividends). In the last 12 months alone, INVH has lost 4.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $45.80
- Date of high
- Dec 27, 2021
- Low since 2017
- $15.64
- Date of low
- Mar 23, 2020
- 52-week high
- $30.89
- 52-week low
- $24.25
- IPO year
- 2017
- Last close
- $26.79
INVH returns
1 week
+2.88%
1 month
-4.93%
3 months
-9.49%
6 months
+2.96%
Year to date
-3.60%
1 year
-4.32%
3 years
-17.67%
5 years
-33.33%
INVH price return, excluding dividends.
INVH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.79 | -3.35% |
| 2025 | 27.72 | -13.19% |
| 2024 | 31.93 | -6.39% |
| 2023 | 34.11 | +15.08% |
| 2022 | 29.64 | -34.63% |
| 2021 | 45.34 | +52.66% |
| 2020 | 29.70 | -1.26% |
| 2019 | 30.08 | +51.08% |
| 2018 | 19.91 | -15.53% |
| 2017* | 23.57 | +14.25% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
INVH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.63 | 26.84 | 26.48 | 26.79 | +1.17% | |
| 25.89 | 26.57 | 25.82 | 26.48 | +2.40% | |
| 26.40 | 26.46 | 25.86 | 25.86 | -2.01% | |
| 26.10 | 26.59 | 26.06 | 26.39 | +1.27% | |
| 26.01 | 26.34 | 25.96 | 26.06 | +0.08% | |
| 26.54 | 26.57 | 25.95 | 26.04 | -1.36% | |
| 26.24 | 26.47 | 26.07 | 26.40 | +0.27% | |
| 26.68 | 26.68 | 26.26 | 26.33 | -0.90% | |
| 26.45 | 26.70 | 26.41 | 26.57 | +0.11% | |
| 26.67 | 26.73 | 26.36 | 26.54 | -0.30% | |
| 26.52 | 26.66 | 26.20 | 26.62 | +0.45% | |
| 26.67 | 26.82 | 26.40 | 26.50 | -1.60% | |
| 27.08 | 27.22 | 26.90 | 26.93 | -0.77% | |
| 27.18 | 27.28 | 27.01 | 27.14 | +0.22% | |
| 27.14 | 27.28 | 27.05 | 27.08 | +0.63% | |
| 27.04 | 27.24 | 26.84 | 26.91 | -0.88% | |
| 27.38 | 27.48 | 27.12 | 27.15 | -0.22% | |
| 27.64 | 27.90 | 27.15 | 27.21 | -1.56% | |
| 27.58 | 27.79 | 27.49 | 27.64 | +0.18% | |
| 27.60 | 27.85 | 27.36 | 27.59 | +0.18% | |
| 27.67 | 27.75 | 27.49 | 27.54 | -0.07% | |
| 28.38 | 28.38 | 27.48 | 27.56 | -2.20% | |
| 28.25 | 28.29 | 27.84 | 28.18 | -0.14% | |
| 28.31 | 28.47 | 28.17 | 28.22 | -0.60% | |
| 28.31 | 28.62 | 28.24 | 28.39 | -0.21% | |
| 29.01 | 29.03 | 28.39 | 28.45 | -1.35% | |
| 29.22 | 29.22 | 28.81 | 28.84 | -1.00% | |
| 29.21 | 29.34 | 29.03 | 29.13 | -0.03% | |
| 29.11 | 29.22 | 28.92 | 29.14 | -0.34% | |
| 29.36 | 29.50 | 29.18 | 29.24 | +0.03% | |
| 29.69 | 29.73 | 29.21 | 29.23 | -2.21% | |
| 30.26 | 30.26 | 29.89 | 29.89 | -1.06% | |
| 30.46 | 30.46 | 30.02 | 30.21 | -0.82% | |
| 30.18 | 30.60 | 30.17 | 30.46 | +1.16% | |
| 30.35 | 30.35 | 30.07 | 30.11 | -0.53% | |
| 30.25 | 30.46 | 30.09 | 30.27 | +0.23% | |
| 29.93 | 30.27 | 29.86 | 30.20 | +1.62% | |
| 29.96 | 30.12 | 29.72 | 29.72 | +0.10% | |
| 30.17 | 30.20 | 29.69 | 29.69 | -1.98% | |
| 30.22 | 30.49 | 30.22 | 30.29 | -0.03% | |
| 30.08 | 30.38 | 30.03 | 30.30 | +1.75% | |
| 29.74 | 29.86 | 29.48 | 29.78 | -0.03% | |
| 29.73 | 30.01 | 29.66 | 29.79 | -0.33% | |
| 30.09 | 30.16 | 29.78 | 29.89 | -1.58% | |
| 30.46 | 30.65 | 30.22 | 30.37 | 0.00% | |
| 30.80 | 30.89 | 30.11 | 30.37 | -0.43% | |
| 30.44 | 30.53 | 30.12 | 30.50 | +0.10% | |
| 30.23 | 30.53 | 30.01 | 30.47 | -0.07% | |
| 29.94 | 30.67 | 29.91 | 30.49 | +2.59% | |
| 29.63 | 29.91 | 29.34 | 29.72 | +0.17% | |
| 30.52 | 30.63 | 29.46 | 29.67 | -1.46% | |
| 30.10 | 30.19 | 29.90 | 30.11 | +0.20% | |
| 29.94 | 30.29 | 29.84 | 30.05 | +1.42% | |
| 29.75 | 29.89 | 29.61 | 29.63 | -0.50% | |
| 29.64 | 29.80 | 29.54 | 29.78 | +1.15% | |
| 29.48 | 29.91 | 29.35 | 29.44 | -0.20% | |
| 29.96 | 30.03 | 29.43 | 29.50 | -1.17% | |
| 30.08 | 30.22 | 29.74 | 29.85 | -0.76% | |
| 30.12 | 30.21 | 29.82 | 30.08 | -0.13% | |
| 30.57 | 30.73 | 29.84 | 30.12 | -0.99% | |
| 29.98 | 30.53 | 29.93 | 30.42 | +2.01% | |
| 30.31 | 30.37 | 29.73 | 29.82 | -1.36% | |
| 30.00 | 30.31 | 29.90 | 30.23 | +0.40% | |
| 29.64 | 30.12 | 29.61 | 30.11 | +1.72% | |
| 29.55 | 29.68 | 29.31 | 29.60 | +0.78% | |
| 29.70 | 29.75 | 29.29 | 29.37 | -0.88% | |
| 30.20 | 30.20 | 29.59 | 29.63 | -1.89% | |
| 30.23 | 30.71 | 30.18 | 30.20 | +0.60% | |
| 30.40 | 30.52 | 29.85 | 30.02 | -1.67% | |
| 30.42 | 30.54 | 30.22 | 30.53 | +0.59% | |
| 30.31 | 30.61 | 30.31 | 30.35 | +0.46% | |
| 30.26 | 30.55 | 30.13 | 30.21 | -1.24% | |
| 30.32 | 30.59 | 30.21 | 30.59 | +0.43% | |
| 30.21 | 30.46 | 30.13 | 30.46 | +1.84% | |
| 29.31 | 29.99 | 29.12 | 29.91 | +0.91% | |
| 29.65 | 29.98 | 29.39 | 29.64 | +2.03% | |
| 28.66 | 29.11 | 28.56 | 29.05 | +2.14% | |
| 28.35 | 28.54 | 28.24 | 28.44 | +0.11% | |
| 28.71 | 28.83 | 28.27 | 28.41 | -0.28% | |
| 29.06 | 29.18 | 28.38 | 28.49 | -1.76% | |
| 29.30 | 29.39 | 28.83 | 29.00 | -0.58% | |
| 29.59 | 29.87 | 29.06 | 29.17 | -1.72% | |
| 29.60 | 29.84 | 29.53 | 29.68 | +0.78% | |
| 29.75 | 29.89 | 29.42 | 29.45 | -0.88% | |
| 29.97 | 29.98 | 29.63 | 29.71 | -0.30% | |
| 29.48 | 29.89 | 29.25 | 29.80 | +1.43% | |
| 30.01 | 30.10 | 29.22 | 29.38 | -2.20% | |
| 29.54 | 30.12 | 29.46 | 30.04 | +1.90% | |
| 29.37 | 29.52 | 29.14 | 29.48 | +1.73% | |
| 28.75 | 29.11 | 28.67 | 28.98 | +0.38% | |
| 29.14 | 29.24 | 28.80 | 28.87 | -0.79% | |
| 29.25 | 29.68 | 29.09 | 29.10 | -0.51% | |
| 29.23 | 29.69 | 29.12 | 29.25 | -0.44% | |
| 29.28 | 29.54 | 29.12 | 29.38 | -0.10% | |
| 29.49 | 29.58 | 29.25 | 29.41 | +0.03% | |
| 29.26 | 29.54 | 29.23 | 29.40 | +0.38% | |
| 29.16 | 29.43 | 28.94 | 29.29 | +0.90% | |
| 28.75 | 29.20 | 28.73 | 29.03 | -0.48% | |
| 28.53 | 29.18 | 28.46 | 29.17 | +1.78% | |
| 28.59 | 28.78 | 28.27 | 28.66 | -0.31% | |
| 28.17 | 28.84 | 28.17 | 28.75 | +2.94% | |
| 28.54 | 28.61 | 27.77 | 27.93 | -1.93% | |
| 28.59 | 28.84 | 28.44 | 28.48 | +0.07% | |
| 28.30 | 28.53 | 28.14 | 28.46 | 0.00% | |
| 29.01 | 29.09 | 28.42 | 28.46 | -1.59% | |
| 28.96 | 29.03 | 28.66 | 28.92 | +0.66% | |
| 29.02 | 29.08 | 28.72 | 28.73 | -0.83% | |
| 28.60 | 29.19 | 28.60 | 28.97 | +0.80% | |
| 28.74 | 29.08 | 28.63 | 28.74 | +0.31% | |
| 28.57 | 28.87 | 28.47 | 28.65 | +0.35% | |
| 28.35 | 28.89 | 28.35 | 28.55 | +0.07% | |
| 28.70 | 28.82 | 28.30 | 28.53 | -0.83% | |
| 28.24 | 29.41 | 28.12 | 28.77 | +2.49% | |
| 28.09 | 28.33 | 27.91 | 28.07 | -0.25% | |
| 27.41 | 28.18 | 27.39 | 28.14 | +3.34% | |
| 27.14 | 27.54 | 27.09 | 27.23 | +0.37% | |
| 27.32 | 27.38 | 27.03 | 27.13 | -0.62% | |
| 26.79 | 27.33 | 26.79 | 27.30 | +2.32% | |
| 26.99 | 27.07 | 26.49 | 26.68 | -0.97% | |
| 27.44 | 27.48 | 26.87 | 26.94 | -1.89% | |
| 26.95 | 27.52 | 26.92 | 27.46 | +1.59% | |
| 26.31 | 27.07 | 26.31 | 27.03 | +2.89% | |
| 26.31 | 26.53 | 26.25 | 26.27 | -0.04% | |
| 26.43 | 26.57 | 26.28 | 26.28 | -0.72% | |
| 25.99 | 26.51 | 25.92 | 26.47 | +1.96% | |
| 25.99 | 26.01 | 25.67 | 25.96 | -0.23% | |
| 25.86 | 26.26 | 25.86 | 26.02 | +0.08% | |
| 25.71 | 26.13 | 25.67 | 26.00 | +0.74% | |
| 25.74 | 25.88 | 25.56 | 25.81 | +0.74% | |
| 25.37 | 25.74 | 25.37 | 25.62 | +0.59% | |
| 25.51 | 25.75 | 25.44 | 25.47 | -0.31% | |
| 24.85 | 25.65 | 24.79 | 25.55 | +2.82% | |
| 24.85 | 25.13 | 24.78 | 24.85 | 0.00% | |
| 25.01 | 25.04 | 24.58 | 24.85 | +0.32% | |
| 24.69 | 25.00 | 24.48 | 24.77 | +1.23% | |
| 24.87 | 24.87 | 24.34 | 24.47 | -1.45% | |
| 24.68 | 25.16 | 24.68 | 24.83 | -0.24% | |
| 25.20 | 25.25 | 24.77 | 24.89 | -0.48% | |
| 24.58 | 25.21 | 24.48 | 25.01 | +1.01% | |
| 24.77 | 24.98 | 24.45 | 24.76 | +1.52% | |
| 24.95 | 25.00 | 24.25 | 24.39 | -2.44% | |
| 24.86 | 25.14 | 24.84 | 25.00 | +0.16% | |
| 25.23 | 25.33 | 24.95 | 24.96 | -1.73% | |
| 25.39 | 25.58 | 25.26 | 25.40 | +1.15% | |
| 25.11 | 25.42 | 25.10 | 25.11 | +0.48% | |
| 25.36 | 25.52 | 24.87 | 24.99 | -0.48% | |
| 25.03 | 25.41 | 24.96 | 25.11 | -0.40% | |
| 25.56 | 25.69 | 25.10 | 25.21 | -2.10% | |
| 25.78 | 26.03 | 25.47 | 25.75 | -0.85% | |
| 25.97 | 26.04 | 25.64 | 25.97 | -0.92% | |
| 26.22 | 26.56 | 25.91 | 26.21 | -0.79% | |
| 26.59 | 26.79 | 26.35 | 26.42 | -1.53% | |
| 26.01 | 26.90 | 26.01 | 26.83 | +2.09% | |
| 25.87 | 26.34 | 25.72 | 26.28 | +0.50% | |
| 26.27 | 26.44 | 26.09 | 26.15 | -0.72% | |
| 25.93 | 26.54 | 25.85 | 26.34 | +0.15% | |
| 25.82 | 26.49 | 25.61 | 26.30 | +2.65% | |
| 25.57 | 25.90 | 25.32 | 25.62 | -0.19% | |
| 25.56 | 25.75 | 25.21 | 25.67 | +0.04% | |
| 25.33 | 25.75 | 25.28 | 25.66 | +1.42% | |
| 25.80 | 26.17 | 25.23 | 25.30 | -1.48% | |
| 26.66 | 26.73 | 25.40 | 25.68 | -4.32% | |
| 27.11 | 27.24 | 26.68 | 26.84 | -1.11% | |
| 27.25 | 27.34 | 26.81 | 27.14 | +0.56% | |
| 26.97 | 27.18 | 26.80 | 26.99 | +0.56% | |
| 27.29 | 27.41 | 26.77 | 26.84 | -1.32% | |
| 27.40 | 27.48 | 27.05 | 27.20 | -0.66% | |
| 26.52 | 27.48 | 26.45 | 27.38 | +3.56% | |
| 26.28 | 26.54 | 26.12 | 26.44 | +0.38% | |
| 26.52 | 26.77 | 26.07 | 26.34 | -0.27% | |
| 26.54 | 26.58 | 26.11 | 26.41 | -0.23% | |
| 26.38 | 26.92 | 26.10 | 26.47 | +1.11% | |
| 26.17 | 26.61 | 25.58 | 26.18 | -0.27% | |
| 26.64 | 26.75 | 26.21 | 26.25 | -1.80% | |
| 26.36 | 26.82 | 26.13 | 26.73 | +1.44% | |
| 26.43 | 26.53 | 26.20 | 26.35 | +0.53% | |
| 26.77 | 26.81 | 26.12 | 26.21 | -2.09% | |
| 26.78 | 27.02 | 26.71 | 26.77 | -0.48% | |
| 27.34 | 27.39 | 26.81 | 26.90 | -1.07% | |
| 27.01 | 27.28 | 26.94 | 27.19 | +0.63% | |
| 27.57 | 27.72 | 26.95 | 27.02 | -1.75% | |
| 27.32 | 27.78 | 27.18 | 27.50 | +0.77% | |
| 27.39 | 27.58 | 27.17 | 27.29 | -1.30% | |
| 27.07 | 27.66 | 26.99 | 27.65 | +2.18% | |
| 26.76 | 27.29 | 26.68 | 27.06 | +1.16% | |
| 26.23 | 26.78 | 26.13 | 26.75 | +1.98% | |
| 26.65 | 26.68 | 25.98 | 26.23 | -1.54% | |
| 26.58 | 26.95 | 26.38 | 26.64 | +0.53% | |
| 26.60 | 26.86 | 26.34 | 26.50 | -0.53% | |
| 26.27 | 26.85 | 25.94 | 26.64 | +0.87% | |
| 28.12 | 28.35 | 25.29 | 26.41 | -6.01% | |
| 27.38 | 28.15 | 27.35 | 28.10 | +2.29% | |
| 27.56 | 27.80 | 27.47 | 27.47 | -0.90% | |
| 27.67 | 27.84 | 27.55 | 27.72 | -0.25% | |
| 27.98 | 28.03 | 27.77 | 27.79 | -0.61% | |
| 27.75 | 28.00 | 27.75 | 27.96 | +0.79% | |
| 27.46 | 27.75 | 27.42 | 27.74 | +1.06% | |
| 27.29 | 27.47 | 27.19 | 27.45 | +0.48% | |
| 26.95 | 27.43 | 26.94 | 27.32 | +1.60% | |
| 27.08 | 27.09 | 26.72 | 26.89 | -1.65% | |
| 26.95 | 27.48 | 26.91 | 27.34 | +1.07% | |
| 27.41 | 27.45 | 27.02 | 27.05 | -1.31% | |
| 27.40 | 27.51 | 27.17 | 27.41 | +0.18% | |
| 26.80 | 27.43 | 26.75 | 27.36 | +1.94% | |
| 26.87 | 26.98 | 26.58 | 26.84 | -0.22% | |
| 26.53 | 27.02 | 26.53 | 26.90 | +2.09% | |
| 26.71 | 26.71 | 26.19 | 26.35 | -0.75% | |
| 26.62 | 26.85 | 26.48 | 26.55 | +0.26% | |
| 26.22 | 26.59 | 26.20 | 26.48 | +1.49% | |
| 26.67 | 26.93 | 26.02 | 26.09 | -2.14% | |
| 27.09 | 27.09 | 26.64 | 26.66 | -1.77% | |
| 27.31 | 27.38 | 27.11 | 27.14 | -0.88% | |
| 27.65 | 27.83 | 27.32 | 27.38 | -1.01% | |
| 27.87 | 28.03 | 27.51 | 27.66 | -0.86% | |
| 27.93 | 28.04 | 27.71 | 27.90 | +0.40% | |
| 28.05 | 28.31 | 27.78 | 27.79 | -1.45% | |
| 27.90 | 28.33 | 27.84 | 28.20 | +0.97% | |
| 27.92 | 28.29 | 27.79 | 27.93 | -0.39% | |
| 28.16 | 28.45 | 28.03 | 28.04 | -0.36% | |
| 28.21 | 28.33 | 28.00 | 28.14 | -0.18% | |
| 27.99 | 28.42 | 27.90 | 28.19 | +0.86% | |
| 27.60 | 28.06 | 27.55 | 27.95 | +1.82% | |
| 27.55 | 27.59 | 27.32 | 27.45 | -0.33% | |
| 27.94 | 28.02 | 27.46 | 27.54 | -1.78% | |
| 28.38 | 28.52 | 28.00 | 28.04 | -1.23% | |
| 28.44 | 28.67 | 28.24 | 28.39 | +0.46% | |
| 28.89 | 28.89 | 28.21 | 28.26 | -2.25% | |
| 28.67 | 29.14 | 28.64 | 28.91 | +0.94% | |
| 28.17 | 28.66 | 28.15 | 28.64 | +2.14% | |
| 27.90 | 28.15 | 27.69 | 28.04 | +0.11% | |
| 27.89 | 28.21 | 27.85 | 28.01 | +0.72% | |
| 28.30 | 28.45 | 27.81 | 27.81 | -2.01% | |
| 28.76 | 28.86 | 28.32 | 28.38 | -0.84% | |
| 28.52 | 28.67 | 28.11 | 28.62 | +0.92% | |
| 27.86 | 28.37 | 27.67 | 28.36 | +0.75% | |
| 28.28 | 28.48 | 27.92 | 28.15 | -0.92% | |
| 27.54 | 28.72 | 27.38 | 28.41 | +3.42% | |
| 27.95 | 27.97 | 27.39 | 27.47 | -2.55% | |
| 28.74 | 28.79 | 28.16 | 28.19 | -2.39% | |
| 28.86 | 28.88 | 28.61 | 28.88 | +0.03% | |
| 28.92 | 28.98 | 28.79 | 28.87 | -0.14% | |
| 28.95 | 29.04 | 28.52 | 28.91 | +0.07% | |
| 28.81 | 29.10 | 28.56 | 28.89 | +0.70% | |
| 28.60 | 28.99 | 28.50 | 28.69 | +0.31% | |
| 28.58 | 28.86 | 28.39 | 28.60 | +0.28% | |
| 28.57 | 28.62 | 28.30 | 28.52 | +0.25% | |
| 28.48 | 28.64 | 28.22 | 28.45 | +0.11% | |
| 28.56 | 28.76 | 28.24 | 28.42 | -0.32% | |
| 28.27 | 28.64 | 28.27 | 28.51 | +0.92% | |
| 27.90 | 28.32 | 27.82 | 28.25 | +1.11% | |
| 28.05 | 28.14 | 27.71 | 27.94 | -0.21% | |
| 28.27 | 28.42 | 27.97 | 28.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INVH chart for longer ranges.