INVH
INVITATION REIT (INVH)
NYSE
$29.06+$0.61 (+2.16%)
Price as of Jun 23, 2026 7:55 PM EDT
  • $16.9B
    Market Cap
  • -12.82%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -2.90%
    Low Price$28.41
    High Price$30.04
  • 3 Months
    +18.03%
    Low Price$24.47
    High Price$30.04
  • 1 Year
    -12.82%
    Low Price$24.39
    High Price$34.02
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
28.35
28.54
28.24
28.44
+0.11%
5,955,647
06/18/2026
28.71
28.83
28.27
28.41
-0.28%
15,948,117
06/17/2026
29.06
29.18
28.38
28.49
-1.76%
6,255,447
06/16/2026
29.30
29.39
28.83
29.00
-0.58%
5,959,785
06/15/2026
29.59
29.87
29.06
29.17
-1.72%
8,774,872
06/12/2026
29.60
29.84
29.53
29.68
+0.78%
5,898,556
06/11/2026
29.75
29.89
29.42
29.45
-0.88%
5,353,956
06/10/2026
29.97
29.98
29.63
29.71
-0.30%
5,969,819
06/09/2026
29.48
29.89
29.25
29.80
+1.43%
6,455,842
06/08/2026
30.01
30.10
29.22
29.38
-2.20%
5,186,933
06/05/2026
29.54
30.12
29.46
30.04
+1.90%
5,643,506
06/04/2026
29.37
29.52
29.14
29.48
+1.73%
3,943,252
06/03/2026
28.75
29.11
28.67
28.98
+0.38%
6,364,635
06/02/2026
29.14
29.24
28.80
28.87
-0.79%
6,016,059
06/01/2026
29.25
29.68
29.09
29.10
-0.51%
4,964,076
05/29/2026
29.23
29.69
29.12
29.25
-0.44%
9,126,731
05/28/2026
29.28
29.54
29.12
29.38
-0.10%
4,976,248
05/27/2026
29.49
29.58
29.25
29.41
+0.03%
6,566,333
05/26/2026
29.26
29.54
29.23
29.40
+0.38%
3,847,940
05/22/2026
29.16
29.43
28.94
29.29
+0.90%
4,077,937
05/21/2026
28.75
29.20
28.73
29.03
-0.48%
3,778,571
05/20/2026
28.53
29.18
28.46
29.17
+1.78%
4,740,529
05/19/2026
28.59
28.78
28.27
28.66
-0.31%
5,727,157
05/18/2026
28.17
28.84
28.17
28.75
+2.94%
5,733,977
05/15/2026
28.54
28.61
27.77
27.93
-1.93%
5,722,189
05/14/2026
28.59
28.84
28.44
28.48
+0.07%
5,996,651
05/13/2026
28.30
28.53
28.14
28.46
0.00%
4,097,706
05/12/2026
29.01
29.09
28.42
28.46
-1.59%
6,688,838
05/11/2026
28.96
29.03
28.66
28.92
+0.66%
5,501,920
05/08/2026
29.02
29.08
28.72
28.73
-0.83%
5,388,505
05/07/2026
28.60
29.19
28.60
28.97
+0.80%
6,316,696
05/06/2026
28.74
29.08
28.63
28.74
+0.31%
5,407,973
05/05/2026
28.57
28.87
28.47
28.65
+0.35%
5,385,328
05/04/2026
28.35
28.89
28.35
28.55
+0.07%
5,019,385
05/01/2026
28.70
28.82
28.30
28.53
-0.83%
4,855,720
04/30/2026
28.24
29.41
28.12
28.77
+2.49%
9,685,540
04/29/2026
28.09
28.33
27.91
28.07
-0.25%
6,641,713
04/29/2026
$0.48 Earnings
04/28/2026
27.41
28.18
27.39
28.14
+3.34%
6,624,163
04/27/2026
27.14
27.54
27.09
27.23
+0.37%
6,136,144
04/24/2026
27.32
27.38
27.03
27.13
-0.62%
4,334,724
04/23/2026
26.79
27.33
26.79
27.30
+2.32%
4,373,275
04/22/2026
26.99
27.07
26.49
26.68
-0.97%
3,414,906
04/21/2026
27.44
27.48
26.87
26.94
-1.89%
3,356,108
04/20/2026
26.95
27.52
26.92
27.46
+1.59%
5,334,329
04/17/2026
26.31
27.07
26.31
27.03
+2.89%
4,821,497
04/16/2026
26.31
26.53
26.25
26.27
-0.04%
7,016,164
04/15/2026
26.43
26.57
26.28
26.28
-0.72%
3,430,212
04/14/2026
25.99
26.51
25.92
26.47
+1.96%
4,926,763
04/13/2026
25.99
26.01
25.67
25.96
-0.23%
4,785,470
04/10/2026
25.86
26.26
25.86
26.02
+0.08%
4,834,016
04/09/2026
25.71
26.13
25.67
26.00
+0.74%
6,978,194
04/08/2026
25.74
25.88
25.56
25.81
+0.74%
6,908,093
04/07/2026
25.37
25.74
25.37
25.62
+0.59%
3,789,411
04/06/2026
25.51
25.75
25.44
25.47
-0.31%
4,044,022
04/02/2026
24.85
25.65
24.79
25.55
+2.82%
5,050,171
04/01/2026
24.85
25.13
24.78
24.85
0.00%
4,856,488
03/31/2026
25.01
25.04
24.58
24.85
+0.32%
8,332,583
03/30/2026
24.69
25.00
24.48
24.77
+1.23%
5,399,845
03/27/2026
24.87
24.87
24.34
24.47
-1.45%
8,013,496
03/26/2026
24.68
25.16
24.68
24.83
+0.98%
6,700,399
03/26/2026
$0.30 Dividend
03/25/2026
24.90
24.95
24.47
24.59
-0.48%
7,728,371
03/24/2026
24.28
24.91
24.18
24.71
+1.01%
8,129,149
03/23/2026
24.47
24.67
24.16
24.46
+1.52%
7,656,370
03/20/2026
24.65
24.70
23.96
24.10
-2.44%
12,482,699
03/19/2026
24.56
24.83
24.54
24.70
+0.16%
8,104,666
03/18/2026
24.93
25.02
24.64
24.66
-1.73%
4,667,180
03/17/2026
25.08
25.27
24.96
25.09
+1.15%
7,685,776
03/16/2026
24.81
25.11
24.80
24.81
+0.48%
5,903,681
03/13/2026
25.05
25.21
24.57
24.69
-0.48%
7,874,169
03/12/2026
24.73
25.10
24.66
24.81
-0.40%
8,189,334
03/11/2026
25.25
25.38
24.80
24.91
-2.10%
5,780,929
03/10/2026
25.47
25.72
25.16
25.44
-0.85%
6,554,809
03/09/2026
25.66
25.72
25.33
25.66
-0.92%
8,588,216
03/06/2026
25.90
26.24
25.60
25.89
-0.79%
6,687,607
03/05/2026
26.27
26.47
26.03
26.10
-1.53%
9,281,318
03/04/2026
25.70
26.58
25.70
26.51
+2.09%
8,479,713
03/03/2026
25.56
26.02
25.41
25.96
+0.50%
5,577,263
03/02/2026
25.95
26.12
25.78
25.83
-0.72%
5,569,262
02/27/2026
25.62
26.22
25.54
26.02
+0.15%
8,587,558
02/26/2026
25.51
26.17
25.30
25.98
+2.65%
6,220,456
02/25/2026
25.26
25.59
25.01
25.31
-0.19%
6,117,284
02/24/2026
25.25
25.44
24.91
25.36
+0.04%
5,687,656
02/23/2026
25.02
25.44
24.97
25.35
+1.42%
7,812,465
02/20/2026
25.49
25.85
24.92
25.00
-1.48%
12,887,194
02/19/2026
26.34
26.40
25.09
25.37
-4.32%
7,691,989
02/18/2026
26.78
26.91
26.36
26.52
-1.11%
7,363,467
02/18/2026
$0.48 Earnings
02/17/2026
26.92
27.01
26.48
26.81
+0.56%
4,661,272
02/13/2026
26.64
26.85
26.48
26.66
+0.56%
4,958,988
02/12/2026
26.96
27.08
26.45
26.52
-1.32%
6,788,821
02/11/2026
27.07
27.15
26.72
26.87
-0.66%
6,574,971
02/10/2026
26.20
27.15
26.13
27.05
+3.56%
5,294,672
02/09/2026
25.96
26.22
25.81
26.12
+0.38%
5,683,808
02/06/2026
26.20
26.45
25.75
26.02
-0.27%
4,621,904
02/05/2026
26.22
26.26
25.80
26.09
-0.23%
5,805,698
02/04/2026
26.06
26.60
25.79
26.15
+1.11%
6,390,666
02/03/2026
25.85
26.29
25.27
25.86
-0.27%
9,572,242
02/02/2026
26.32
26.43
25.89
25.93
-1.80%
10,195,276