INVH
INVITATION REIT (INVH)
NYSE
$26.14+$0.10 (+0.36%)
Price as of Oct 02, 2026 7:33 PM EDT
  • $15.4B
    Market Cap
  • -4.94%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -8.69%
    Low Price$26.04
    High Price$28.13
  • 3 Months
    -13.75%
    Low Price$26.04
    High Price$30.16
  • 1 Year
    -4.94%
    Low Price$23.59
    High Price$30.25
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
26.54
26.57
25.95
26.04
-1.36%
5,802,408
10/01/2026
26.24
26.47
26.07
26.40
+0.27%
4,568,766
09/30/2026
26.68
26.68
26.26
26.33
-0.90%
4,871,254
09/29/2026
26.45
26.70
26.41
26.57
+0.11%
3,441,398
09/28/2026
26.67
26.73
26.36
26.54
-0.30%
5,777,722
09/25/2026
26.52
26.66
26.20
26.62
+0.45%
5,312,635
09/24/2026
26.67
26.82
26.40
26.50
-0.49%
6,008,410
09/24/2026
$0.30 Dividend
09/23/2026
26.78
26.91
26.60
26.63
-0.77%
5,931,825
09/22/2026
26.88
26.98
26.70
26.84
+0.22%
6,551,617
09/21/2026
26.84
26.98
26.75
26.78
+0.63%
4,694,287
09/18/2026
26.74
26.94
26.54
26.61
-0.88%
12,786,198
09/17/2026
27.07
27.17
26.82
26.85
-0.22%
5,742,886
09/16/2026
27.33
27.59
26.85
26.91
-1.56%
4,786,705
09/15/2026
27.27
27.48
27.18
27.33
+0.18%
5,530,495
09/14/2026
27.29
27.54
27.05
27.28
+0.18%
5,622,447
09/11/2026
27.36
27.44
27.18
27.23
-0.07%
6,086,117
09/10/2026
28.06
28.06
27.17
27.25
-2.20%
7,640,061
09/09/2026
27.94
27.97
27.53
27.87
-0.14%
4,698,405
09/08/2026
27.99
28.15
27.85
27.91
-0.60%
4,622,194
09/04/2026
27.99
28.30
27.93
28.07
-0.21%
2,527,187
09/03/2026
28.69
28.71
28.07
28.13
-1.35%
3,579,631
09/02/2026
28.89
28.89
28.49
28.52
-1.00%
3,081,389
09/01/2026
28.88
29.01
28.70
28.81
-0.03%
3,432,567
08/31/2026
28.79
28.89
28.60
28.82
-0.34%
6,068,401
08/28/2026
29.03
29.17
28.85
28.91
+0.03%
4,428,247
08/27/2026
29.36
29.40
28.88
28.90
-2.21%
7,097,828
08/26/2026
29.92
29.92
29.56
29.56
-1.06%
2,443,483
08/25/2026
30.12
30.12
29.69
29.87
-0.82%
3,134,382
08/24/2026
29.84
30.25
29.83
30.12
+1.16%
2,732,618
08/21/2026
30.01
30.01
29.73
29.77
-0.53%
2,279,140
08/20/2026
29.91
30.12
29.75
29.93
+0.23%
2,959,386
08/19/2026
29.60
29.93
29.53
29.86
+1.62%
2,528,076
08/18/2026
29.63
29.78
29.38
29.39
+0.10%
3,406,112
08/17/2026
29.83
29.86
29.36
29.36
-1.98%
3,069,930
08/14/2026
29.88
30.15
29.88
29.95
-0.03%
3,348,689
08/13/2026
29.74
30.04
29.69
29.96
+1.75%
2,200,476
08/12/2026
29.41
29.52
29.15
29.45
-0.03%
2,700,865
08/11/2026
29.40
29.67
29.33
29.46
-0.33%
3,310,266
08/10/2026
29.75
29.82
29.45
29.56
-1.58%
3,050,545
08/07/2026
30.12
30.30
29.88
30.03
0.00%
2,950,006
08/06/2026
30.46
30.55
29.77
30.03
-0.43%
6,914,421
08/05/2026
30.10
30.19
29.78
30.16
+0.10%
4,377,428
08/04/2026
29.89
30.19
29.68
30.13
-0.07%
3,840,353
08/03/2026
29.61
30.32
29.58
30.15
+2.59%
5,331,663
07/31/2026
29.30
29.57
29.01
29.39
+0.17%
5,098,058
07/30/2026
30.18
30.29
29.13
29.34
-1.46%
7,534,375
07/29/2026
29.76
29.85
29.57
29.77
+0.20%
5,125,157
07/29/2026
$0.51 Earnings
07/28/2026
29.61
29.95
29.51
29.72
+1.42%
3,403,106
07/27/2026
29.42
29.56
29.28
29.30
-0.50%
3,049,343
07/24/2026
29.31
29.46
29.21
29.45
+1.15%
2,709,537
07/23/2026
29.15
29.58
29.02
29.11
-0.20%
5,821,028
07/22/2026
29.63
29.70
29.10
29.17
-1.17%
3,992,951
07/21/2026
29.74
29.88
29.41
29.52
-0.76%
3,480,916
07/20/2026
29.78
29.87
29.48
29.74
-0.13%
2,691,309
07/17/2026
30.23
30.39
29.51
29.78
-0.99%
3,428,649
07/16/2026
29.65
30.19
29.59
30.08
+2.01%
4,112,852
07/15/2026
29.97
30.03
29.40
29.49
-1.36%
4,074,042
07/14/2026
29.67
29.97
29.57
29.89
+0.40%
5,448,331
07/13/2026
29.31
29.78
29.28
29.77
+1.72%
3,782,011
07/10/2026
29.22
29.35
28.98
29.27
+0.78%
2,964,154
07/09/2026
29.37
29.42
28.96
29.04
-0.88%
2,536,400
07/08/2026
29.86
29.86
29.26
29.30
-1.89%
3,366,731
07/07/2026
29.89
30.37
29.84
29.86
+0.60%
3,276,999
07/06/2026
30.06
30.18
29.51
29.69
-1.67%
3,686,742
07/02/2026
30.08
30.20
29.88
30.19
+0.59%
3,275,247
07/01/2026
29.97
30.26
29.97
30.01
+0.46%
4,601,863
06/30/2026
29.92
30.20
29.79
29.87
-1.24%
5,299,184
06/29/2026
29.98
30.25
29.87
30.25
+0.43%
5,933,268
06/26/2026
29.87
30.12
29.79
30.12
+1.84%
9,799,864
06/25/2026
28.98
29.65
28.80
29.58
+1.94%
6,872,171
06/25/2026
$0.30 Dividend
06/24/2026
29.02
29.35
28.77
29.01
+2.03%
9,775,390
06/23/2026
28.05
28.49
27.96
28.44
+2.14%
5,067,264
06/22/2026
27.75
27.94
27.64
27.84
+0.11%
5,955,647
06/18/2026
28.10
28.22
27.67
27.81
-0.28%
15,948,117
06/17/2026
28.45
28.56
27.78
27.89
-1.76%
6,255,447
06/16/2026
28.68
28.77
28.22
28.39
-0.58%
5,959,785
06/15/2026
28.96
29.24
28.45
28.55
-1.72%
8,774,872
06/12/2026
28.97
29.20
28.91
29.05
+0.78%
5,898,556
06/11/2026
29.12
29.26
28.80
28.83
-0.88%
5,353,956
06/10/2026
29.34
29.34
29.00
29.08
-0.30%
5,969,819
06/09/2026
28.86
29.25
28.63
29.17
+1.43%
6,455,842
06/08/2026
29.38
29.46
28.60
28.76
-2.20%
5,186,933
06/05/2026
28.92
29.48
28.84
29.40
+1.90%
5,643,506
06/04/2026
28.75
28.89
28.52
28.86
+1.73%
3,943,252
06/03/2026
28.14
28.49
28.06
28.37
+0.38%
6,364,635
06/02/2026
28.52
28.62
28.19
28.26
-0.79%
6,016,059
06/01/2026
28.63
29.05
28.47
28.48
-0.51%
4,964,076
05/29/2026
28.61
29.06
28.50
28.63
-0.44%
9,126,731
05/28/2026
28.66
28.91
28.50
28.76
-0.10%
4,976,248
05/27/2026
28.87
28.95
28.63
28.79
+0.03%
6,566,333
05/26/2026
28.64
28.92
28.61
28.78
+0.38%
3,847,940
05/22/2026
28.54
28.80
28.33
28.67
+0.90%
4,077,937
05/21/2026
28.14
28.58
28.12
28.42
-0.48%
3,778,571
05/20/2026
27.93
28.56
27.86
28.55
+1.78%
4,740,529
05/19/2026
27.99
28.17
27.67
28.05
-0.31%
5,727,157
05/18/2026
27.57
28.23
27.57
28.14
+2.94%
5,733,977
05/15/2026
27.94
28.00
27.18
27.34
-1.93%
5,722,189