INVH
INVITATION REIT (INVH)
NYSE
$30.22+$0.11 (+0.37%)
Price as of Jul 14, 2026 5:42 PM EDT
  • $17.9B
    Market Cap
  • -2.68%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    +2.49%
    Low Price$28.41
    High Price$30.59
  • 3 Months
    +17.17%
    Low Price$26.27
    High Price$30.59
  • 1 Year
    -2.68%
    Low Price$24.39
    High Price$32.60
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
29.64
30.12
29.61
30.11
+1.72%
3,782,011
07/10/2026
29.55
29.68
29.31
29.60
+0.78%
2,964,154
07/09/2026
29.70
29.75
29.29
29.37
-0.88%
2,536,400
07/08/2026
30.20
30.20
29.59
29.63
-1.89%
3,366,731
07/07/2026
30.23
30.71
30.18
30.20
+0.60%
3,276,999
07/06/2026
30.40
30.52
29.85
30.02
-1.67%
3,686,742
07/02/2026
30.42
30.54
30.22
30.53
+0.59%
3,275,247
07/01/2026
30.31
30.61
30.31
30.35
+0.46%
4,601,863
06/30/2026
30.26
30.55
30.13
30.21
-1.24%
5,299,184
06/29/2026
30.32
30.59
30.21
30.59
+0.43%
5,933,268
06/26/2026
30.21
30.46
30.13
30.46
+1.84%
9,799,864
06/25/2026
29.31
29.99
29.12
29.91
+1.94%
6,872,171
06/25/2026
$0.30 Dividend
06/24/2026
29.35
29.68
29.09
29.34
+2.03%
9,775,390
06/23/2026
28.37
28.82
28.27
28.76
+2.14%
5,067,264
06/22/2026
28.06
28.25
27.95
28.15
+0.11%
5,955,647
06/18/2026
28.42
28.54
27.98
28.12
-0.28%
15,948,117
06/17/2026
28.77
28.88
28.09
28.20
-1.76%
6,255,447
06/16/2026
29.00
29.09
28.54
28.71
-0.58%
5,959,785
06/15/2026
29.29
29.57
28.77
28.87
-1.72%
8,774,872
06/12/2026
29.30
29.53
29.23
29.38
+0.78%
5,898,556
06/11/2026
29.45
29.59
29.12
29.15
-0.88%
5,353,956
06/10/2026
29.67
29.67
29.33
29.41
-0.30%
5,969,819
06/09/2026
29.18
29.58
28.95
29.50
+1.43%
6,455,842
06/08/2026
29.71
29.79
28.92
29.08
-2.20%
5,186,933
06/05/2026
29.24
29.81
29.16
29.74
+1.90%
5,643,506
06/04/2026
29.07
29.22
28.85
29.18
+1.73%
3,943,252
06/03/2026
28.46
28.82
28.38
28.69
+0.38%
6,364,635
06/02/2026
28.85
28.94
28.50
28.58
-0.79%
6,016,059
06/01/2026
28.95
29.37
28.80
28.81
-0.51%
4,964,076
05/29/2026
28.93
29.39
28.83
28.95
-0.44%
9,126,731
05/28/2026
28.98
29.24
28.83
29.08
-0.10%
4,976,248
05/27/2026
29.19
29.28
28.95
29.11
+0.03%
6,566,333
05/26/2026
28.96
29.24
28.93
29.10
+0.38%
3,847,940
05/22/2026
28.86
29.13
28.65
28.99
+0.90%
4,077,937
05/21/2026
28.46
28.90
28.44
28.74
-0.48%
3,778,571
05/20/2026
28.24
28.88
28.17
28.87
+1.78%
4,740,529
05/19/2026
28.30
28.49
27.98
28.37
-0.31%
5,727,157
05/18/2026
27.88
28.54
27.88
28.46
+2.94%
5,733,977
05/15/2026
28.25
28.32
27.48
27.65
-1.93%
5,722,189
05/14/2026
28.30
28.55
28.15
28.19
+0.07%
5,996,651
05/13/2026
28.01
28.24
27.85
28.17
0.00%
4,097,706
05/12/2026
28.72
28.80
28.13
28.17
-1.59%
6,688,838
05/11/2026
28.67
28.74
28.36
28.63
+0.66%
5,501,920
05/08/2026
28.73
28.79
28.42
28.44
-0.83%
5,388,505
05/07/2026
28.31
28.89
28.31
28.68
+0.80%
6,316,696
05/06/2026
28.45
28.79
28.34
28.45
+0.31%
5,407,973
05/05/2026
28.28
28.58
28.18
28.36
+0.35%
5,385,328
05/04/2026
28.06
28.59
28.06
28.26
+0.07%
5,019,385
05/01/2026
28.41
28.53
28.01
28.24
-0.83%
4,855,720
04/30/2026
27.95
29.11
27.84
28.48
+2.49%
9,685,540
04/29/2026
27.81
28.04
27.62
27.79
-0.25%
6,641,713
04/29/2026
$0.48 Earnings
04/28/2026
27.13
27.89
27.11
27.86
+3.34%
6,624,163
04/27/2026
26.87
27.26
26.82
26.95
+0.37%
6,136,144
04/24/2026
27.04
27.10
26.76
26.86
-0.62%
4,334,724
04/23/2026
26.52
27.05
26.52
27.02
+2.32%
4,373,275
04/22/2026
26.72
26.80
26.22
26.41
-0.97%
3,414,906
04/21/2026
27.16
27.20
26.60
26.67
-1.89%
3,356,108
04/20/2026
26.68
27.24
26.65
27.18
+1.59%
5,334,329
04/17/2026
26.04
26.80
26.04
26.76
+2.89%
4,821,497
04/16/2026
26.04
26.26
25.98
26.00
-0.04%
7,016,164
04/15/2026
26.16
26.30
26.01
26.01
-0.72%
3,430,212
04/14/2026
25.73
26.24
25.66
26.20
+1.96%
4,926,763
04/13/2026
25.73
25.75
25.41
25.70
-0.23%
4,785,470
04/10/2026
25.60
25.99
25.60
25.76
+0.08%
4,834,016
04/09/2026
25.45
25.87
25.41
25.74
+0.74%
6,978,194
04/08/2026
25.48
25.61
25.30
25.55
+0.74%
6,908,093
04/07/2026
25.11
25.47
25.11
25.36
+0.59%
3,789,411
04/06/2026
25.25
25.49
25.18
25.21
-0.31%
4,044,022
04/02/2026
24.60
25.39
24.54
25.29
+2.82%
5,050,171
04/01/2026
24.59
24.87
24.53
24.60
0.00%
4,856,488
03/31/2026
24.76
24.79
24.33
24.60
+0.32%
8,332,583
03/30/2026
24.44
24.75
24.23
24.52
+1.23%
5,399,845
03/27/2026
24.62
24.62
24.09
24.22
-1.45%
8,013,496
03/26/2026
24.43
24.91
24.43
24.58
+0.98%
6,700,399
03/26/2026
$0.30 Dividend
03/25/2026
24.64
24.69
24.22
24.34
-0.48%
7,728,371
03/24/2026
24.04
24.65
23.94
24.46
+1.01%
8,129,149
03/23/2026
24.22
24.42
23.91
24.21
+1.52%
7,656,370
03/20/2026
24.40
24.45
23.72
23.85
-2.44%
12,482,699
03/19/2026
24.31
24.58
24.29
24.45
+0.16%
8,104,666
03/18/2026
24.67
24.77
24.39
24.41
-1.73%
4,667,180
03/17/2026
24.83
25.02
24.70
24.84
+1.15%
7,685,776
03/16/2026
24.56
24.86
24.55
24.56
+0.48%
5,903,681
03/13/2026
24.80
24.96
24.32
24.44
-0.48%
7,874,169
03/12/2026
24.48
24.84
24.41
24.56
-0.40%
8,189,334
03/11/2026
25.00
25.12
24.55
24.65
-2.10%
5,780,929
03/10/2026
25.21
25.46
24.90
25.18
-0.85%
6,554,809
03/09/2026
25.40
25.46
25.07
25.40
-0.92%
8,588,216
03/06/2026
25.64
25.97
25.34
25.63
-0.79%
6,687,607
03/05/2026
26.00
26.20
25.76
25.84
-1.53%
9,281,318
03/04/2026
25.44
26.31
25.44
26.24
+2.09%
8,479,713
03/03/2026
25.30
25.76
25.15
25.70
+0.50%
5,577,263
03/02/2026
25.69
25.86
25.51
25.57
-0.72%
5,569,262
02/27/2026
25.36
25.95
25.28
25.76
+0.15%
8,587,558
02/26/2026
25.25
25.90
25.04
25.72
+2.65%
6,220,456
02/25/2026
25.01
25.33
24.76
25.06
-0.19%
6,117,284
02/24/2026
25.00
25.18
24.65
25.10
+0.04%
5,687,656
02/23/2026
24.77
25.18
24.72
25.09
+1.42%
7,812,465