NYSE · INVH · stock
Invitation Homes Inc. (INVH) stock price history
Every NYSE trading session of Invitation Homes Inc. from Feb 1, 2017 to Sep 28, 2026: 2,427 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INVH adjusted close, 2017 to 2026
- $38.75
- All time high, 2021
- $30.89
- 52 week high, $23.72 low
- 2,427
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
INVH key facts
- Invitation Homes Inc. (INVH) closed at $26.54 on Sep 28, 2026 on NYSE.
- INVH's all time high close is $38.75, set on Dec 31, 2021; its all time low close is $13.31 on Mar 23, 2020.
- INVH's 52 week range is $23.72 to $30.89.
- INVH returned -6.0% over the year to Sep 28, 2026 and -19.1% over five years.
- Since Feb 1, 2017 INVH returned +70%, +5.6% a year compounded.
- INVH's deepest drawdown was -50.5% from Feb 18, 2020 to Mar 23, 2020.
- DataCedar holds 2,427 daily sessions of INVH history from Feb 1, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
INVH price chart, 2017 to 2026
INVH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | -12.9% |
| 6 months | +9.6% |
| Year to date | -2.9% |
| 1 year | -6.0% |
| 3 years | -6.7% |
| 5 years | -19.1% |
| 10 years | n/a |
| Since Feb 1, 2017 | +69.8% |
| Compound annual growth, 9.7 years | +5.6% |
INVH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.75 on Dec 31, 2021
- All time low close
- $13.31 on Mar 23, 2020
- 52 week high
- $30.89 on Aug 6, 2026
- 52 week low
- $23.72 on Mar 20, 2026
- Deepest drawdown
- -50.5% from Feb 18, 2020 to Mar 23, 2020, recovered Mar 26, 2021
- Best single session
- +12.5% on Mar 24, 2020
- Worst single session
- -23.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 20.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2021, +56%
- Worst calendar year
- 2022, -33%
INVH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Feb 1, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.06 | $30.89 | $23.72 | $26.54 | -2.3% | 1.1B | 185 |
| 2025 | $30.07 | $33.98 | $25.17 | $27.18 | -9.7% | 962.6M | 250 |
| 2024 | $31.22 | $34.98 | $28.93 | $30.09 | -3.1% | 842.5M | 252 |
| 2023 | $25.74 | $32.48 | $24.96 | $31.06 | +19.7% | 737.5M | 250 |
| 2022 | $38.79 | $39.07 | $25.45 | $25.95 | -33.0% | 1.1B | 251 |
| 2021 | $24.95 | $39.14 | $23.14 | $38.75 | +55.6% | 912.9M | 252 |
| 2020 | $24.73 | $26.98 | $12.91 | $24.91 | +1.2% | 995.2M | 253 |
| 2019 | $16.07 | $25.71 | $15.75 | $24.61 | +52.3% | 1B | 252 |
| 2018 | $18.61 | $19.18 | $15.46 | $16.16 | -13.1% | 559.7M | 251 |
| 2017 | $15.70 | $19.18 | $15.47 | $18.60 | n/a | 482.8M | 231 |
INVH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $26.54 | -8.9% |
| August 2026 | $29.14 | -2.0% |
| July 2026 | $29.72 | -1.6% |
| June 2026 | $30.21 | +4.3% |
| May 2026 | $28.95 | +1.7% |
| April 2026 | $28.48 | +15.8% |
| March 2026 | $24.60 | -4.5% |
| February 2026 | $25.76 | -1.5% |
| January 2026 | $26.14 | -3.8% |
| December 2025 | $27.18 | -0.4% |
| November 2025 | $27.28 | +0.2% |
| October 2025 | $27.23 | -4.0% |
About the INVH data
Daily bars. 2,427 sessions from Feb 1, 2017 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INVH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- INN$F Summit Hotel Properties, Inc. 5.875% Series F Cumulative Redeemable Preferred Stock, $0.01 par value per share
- INR Infinity Natural Resources, INC.
- INSP Inspire Medical Systems, Inc.
- INSW International Seaways, Inc.
- INVX Innovex International, Inc.
- IONQ IonQ, Inc.
- IONQ.W IonQ, Inc. Redeemable warrants, each whole warrant exercisable for one share of Common Stock, each at an exercise price of $11.50 per share
- IOT Samsara Inc.
Common questions
INVH share price history
