INVH | INVITATION REIT | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

INVITATION REIT (INVH)

NYSE

$26.93+$0.28 (+1.04%)

Price as of Nov 13, 2026 12:49 PM EST

$15.4B
Market Cap
-1.40%
1-Year Change
REIT - Residential
Industry

1 Month
-0.19%

Low Price$26.54

High Price$27.57
3 Months
-9.50%

Low Price$25.86

High Price$30.12
1 Year
-1.40%

Low Price$23.59

High Price$30.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	26.97	27.08	26.61	26.65	-0.86%	4,683,155
11/11/2026	26.77	26.99	26.65	26.88	-0.78%	3,521,979
11/10/2026	26.99	27.16	26.79	27.09	-0.40%	5,380,642
11/09/2026	27.29	27.39	27.04	27.20	+0.37%	4,748,705
11/06/2026	27.10	27.68	27.01	27.10	-1.67%	4,544,824
11/05/2026	27.90	28.05	27.17	27.56	-0.04%	9,279,366
11/04/2026	27.00	27.75	26.85	27.57	+3.65%	7,497,557
11/03/2026	26.71	26.90	26.40	26.60	-0.97%	4,910,642
11/02/2026	26.57	26.96	26.51	26.86	+1.13%	6,451,779
10/30/2026	26.77	26.79	26.41	26.56	-0.30%	8,868,778
10/29/2026	27.04	27.19	26.27	26.64	-0.41%	10,789,834
10/28/2026	27.01	27.01	26.59	26.75	-1.62%	4,936,721
10/28/2026	$0.48 Earnings
10/27/2026	27.51	27.54	27.09	27.19	-1.20%	4,456,074
10/26/2026	27.60	27.85	27.43	27.52	-0.07%	3,791,673
10/23/2026	27.75	27.80	27.43	27.54	+0.04%	6,620,891
10/22/2026	26.96	27.59	26.85	27.53	+2.69%	5,272,282
10/21/2026	27.08	27.16	26.65	26.81	-0.70%	4,838,658
10/20/2026	26.82	27.14	26.81	27.00	+1.09%	5,006,959
10/19/2026	26.96	27.01	26.65	26.71	-1.33%	4,559,622
10/16/2026	26.89	27.12	26.79	27.07	+1.01%	4,497,714
10/15/2026	26.94	27.03	26.72	26.80	+0.98%	4,192,585
10/14/2026	26.52	26.70	26.36	26.54	-0.19%	3,619,786
10/13/2026	26.94	27.23	26.41	26.59	-0.41%	4,685,419
10/12/2026	26.73	26.77	26.37	26.70	-0.34%	4,726,239
10/09/2026	26.63	26.84	26.48	26.79	+1.17%	4,511,002
10/08/2026	25.89	26.57	25.82	26.48	+2.40%	8,346,909
10/07/2026	26.40	26.46	25.86	25.86	-2.01%	8,080,783
10/06/2026	26.10	26.59	26.06	26.39	+1.27%	4,642,685
10/05/2026	26.01	26.34	25.96	26.06	+0.08%	4,897,867
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