Range Low Price High Price Comment
30 days $27.77 $29.69 Wednesday, 3rd Jun 2026 INVH stock ended at $28.98. This is 0.381% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 1.54% from a day low at $28.67 to a day high of $29.11.
90 days $24.25 $29.69
52 weeks $24.25 $34.25

Historical Invitation Homes Inc prices

Date Open High Low Close Volume
Jun 03, 2026 $28.71 $29.11 $28.67 $28.98 4 047 687
Jun 02, 2026 $29.14 $29.24 $28.80 $28.87 4 562 627
Jun 01, 2026 $29.25 $29.68 $29.09 $29.10 4 830 552
May 29, 2026 $29.23 $29.69 $29.13 $29.25 9 118 688
May 28, 2026 $29.28 $29.54 $29.12 $29.38 4 727 564
May 27, 2026 $29.49 $29.58 $29.25 $29.41 4 716 939
May 26, 2026 $29.26 $29.53 $29.23 $29.40 3 847 794
May 22, 2026 $29.16 $29.43 $28.94 $29.29 2 772 769
May 21, 2026 $28.75 $29.20 $28.73 $29.03 3 778 571
May 20, 2026 $28.53 $29.18 $28.46 $29.17 3 324 850
May 19, 2026 $28.59 $28.78 $28.27 $28.66 4 462 317
May 18, 2026 $28.23 $28.84 $28.17 $28.75 5 729 063
May 15, 2026 $28.54 $28.65 $27.77 $27.93 5 722 177
May 14, 2026 $28.59 $28.84 $28.45 $28.48 4 936 449
May 13, 2026 $28.30 $28.53 $28.14 $28.46 3 207 571
May 12, 2026 $29.01 $29.05 $28.42 $28.46 6 688 567
May 11, 2026 $28.93 $29.03 $28.66 $28.92 2 948 488
May 08, 2026 $29.02 $29.08 $28.72 $28.73 3 024 728
May 07, 2026 $28.60 $29.19 $28.60 $28.98 4 304 471
May 06, 2026 $28.74 $29.08 $28.65 $28.74 4 078 504
May 05, 2026 $28.57 $28.87 $28.47 $28.65 4 792 707
May 04, 2026 $28.35 $28.89 $28.35 $28.55 3 612 872
May 01, 2026 $28.70 $28.82 $28.30 $28.53 3 606 722
Apr 30, 2026 $28.24 $29.41 $28.12 $28.77 7 492 454
Apr 29, 2026 $28.09 $28.33 $27.91 $28.07 6 569 911

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use INVH stock historical prices to predict future price movements?
Trend Analysis: Examine the INVH stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the INVH stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT INVITATION HOMES INC
Invitation Homes
Invitation Homes is the nation's premier single-family home leasing company, meeting changing lifestyle demands by providing access to high-quality, updated homes with valued features such as close proximity to jobs and access to good schools. The company's mission, "Together with you, we make a house a home," reflects its commitment to providing homes where individuals and families can thrive and high-touch service that continuously enhances res...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE