Invitation Homes Inc. (INVH) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +2.2%
- 3M
- +17.9%
- YTD
- +8.3%
- 1Y
- -7.1%
- 3Y
- -4.8%
- 5Y
- -5.0%
Loading 10-year price history...
INVH Historical Performance
INVH Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +17.8%
- 2018 annual price return
- -14.5%
- 2019 annual price return
- +52.1%
- 2020 annual price return
- +0.8%
- 2021 annual price return
- +58.6%
- 2022 annual price return
- -34.1%
- 2023 annual price return
- +16.6%
- 2024 annual price return
- -7.7%
- 2025 annual price return
- -11.6%
- 2026 annual price return
- -5.0%
INVH Stock Price Trajectory (2017–2026)
As of July 7, 2026, Invitation Homes Inc. (INVH) trades at $30.02, representing a -7.1% return over the past year. The stock has delivered a -8.5% total return over five years (-5.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $45.80 on December 31, 2021. From this peak, INVH has corrected -34.5%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers AMH (-4.6% 1Y), NXRT (-15.1% 1Y), and EQR (+4.8% 1Y), INVH has underperformed the peer group average. Compare INVH vs AMH →
INVH Historical Price Data · from 2017
Rows 1–50 of 2,369| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 30.43 | 30.52 | 29.84 | 30.02 | 3.47M | -1.67% |
| 2026-07-02 | 30.49 | 30.54 | 30.21 | 30.53 | 2.97M | +0.59% |
| 2026-07-01 | 30.31 | 30.61 | 30.31 | 30.35 | 4.41M | +0.46% |
| 2026-06-30 | 30.26 | 30.55 | 30.13 | 30.21 | 4.89M | -1.24% |
| 2026-06-29 | 30.27 | 30.59 | 30.20 | 30.59 | 5.85M | +0.43% |
| 2026-06-26 | 30.21 | 30.46 | 30.13 | 30.46 | 2.75M | +1.84% |
| 2026-06-25 | 29.31 | 29.98 | 29.12 | 29.91 | 6.21M | +0.91% |
| 2026-06-24 | 29.65 | 29.98 | 29.39 | 29.64 | 8.72M | +2.03% |
| 2026-06-23 | 28.68 | 29.11 | 28.56 | 29.05 | 4.73M | +2.14% |
| 2026-06-22 | 28.48 | 28.54 | 28.23 | 28.44 | 5.74M | +0.11% |
| 2026-06-18 | 28.71 | 28.83 | 28.27 | 28.41 | 12.55M | -0.28% |
| 2026-06-17 | 29.12 | 29.18 | 28.39 | 28.49 | 5.70M | -1.76% |
| 2026-06-16 | 29.30 | 29.39 | 28.83 | 29.00 | 4.46M | -0.58% |
| 2026-06-15 | 29.59 | 29.87 | 29.06 | 29.17 | 7.41M | -1.72% |
| 2026-06-12 | 29.60 | 29.84 | 29.53 | 29.68 | 5.77M | +0.78% |
| 2026-06-11 | 29.75 | 29.89 | 29.43 | 29.45 | 3.41M | -0.88% |
| 2026-06-10 | 29.91 | 29.98 | 29.63 | 29.71 | 3.63M | -0.30% |
| 2026-06-09 | 29.48 | 29.89 | 29.25 | 29.80 | 6.21M | +1.43% |
| 2026-06-08 | 30.01 | 30.09 | 29.22 | 29.38 | 4.78M | -2.20% |
| 2026-06-05 | 29.55 | 30.11 | 29.55 | 30.04 | 5.32M | +1.90% |
| 2026-06-04 | 29.37 | 29.52 | 29.14 | 29.48 | 3.55M | +1.73% |
| 2026-06-03 | 28.70 | 29.11 | 28.67 | 28.98 | 5.31M | +0.38% |
| 2026-06-02 | 29.14 | 29.24 | 28.80 | 28.87 | 4.56M | -0.79% |
| 2026-06-01 | 29.25 | 29.68 | 29.09 | 29.10 | 4.83M | -0.51% |
| 2026-05-29 | 29.23 | 29.68 | 29.13 | 29.25 | 3.27M | -0.44% |
| 2026-05-28 | 29.28 | 29.54 | 29.12 | 29.38 | 4.73M | -0.10% |
| 2026-05-27 | 29.49 | 29.57 | 29.25 | 29.41 | 6.28M | +0.03% |
| 2026-05-26 | 29.26 | 29.54 | 29.23 | 29.40 | 3.72M | +0.38% |
| 2026-05-22 | 29.16 | 29.43 | 28.94 | 29.29 | 962K | +0.90% |
| 2026-05-21 | 28.75 | 29.20 | 28.73 | 29.03 | 3.25M | -0.48% |
| 2026-05-20 | 28.53 | 29.18 | 28.46 | 29.17 | 4.32M | +1.78% |
| 2026-05-19 | 28.59 | 28.78 | 28.27 | 28.66 | 4.46M | -0.31% |
| 2026-05-18 | 28.23 | 28.84 | 28.17 | 28.75 | 5.56M | +2.94% |
| 2026-05-15 | 28.54 | 28.64 | 27.77 | 27.93 | 5.12M | -1.93% |
| 2026-05-14 | 28.59 | 28.84 | 28.45 | 28.48 | 5.87M | +0.07% |
| 2026-05-13 | 28.30 | 28.53 | 28.14 | 28.46 | 4.01M | 0.00% |
| 2026-05-12 | 29.01 | 29.09 | 28.42 | 28.46 | 6.22M | -1.59% |
| 2026-05-11 | 28.93 | 29.03 | 28.66 | 28.92 | 4.65M | +0.66% |
| 2026-05-08 | 29.02 | 29.08 | 28.71 | 28.73 | 3.92M | -0.86% |
| 2026-05-07 | 28.60 | 29.19 | 28.60 | 28.98 | 4.30M | +0.84% |
| 2026-05-06 | 28.74 | 29.08 | 28.63 | 28.74 | 5.29M | +0.30% |
| 2026-05-05 | 28.57 | 28.87 | 28.46 | 28.66 | 3.52M | +0.37% |
| 2026-05-04 | 28.35 | 28.89 | 28.35 | 28.55 | 4.70M | +0.07% |
| 2026-05-01 | 28.70 | 28.82 | 28.30 | 28.53 | 3.61M | -0.83% |
| 2026-04-30 | 28.24 | 29.41 | 28.12 | 28.77 | 7.49M | +2.49% |
| 2026-04-29 | 28.09 | 28.33 | 27.91 | 28.07 | 6.57M | -0.25% |
| 2026-04-28 | 27.46 | 28.18 | 27.39 | 28.14 | 6.55M | +3.34% |
| 2026-04-27 | 27.14 | 27.54 | 27.09 | 27.23 | 4.76M | +0.37% |
| 2026-04-24 | 27.32 | 27.38 | 27.03 | 27.13 | 3.87M | -0.62% |
| 2026-04-23 | 26.81 | 27.33 | 26.79 | 27.30 | 4.09M | +2.32% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INVH — Frequently Asked Questions
Quick answers to the most common questions about buying INVH stock.
How has INVH stock performed recently?
INVH declined -7.1% over the past year, below its 5-year annualized CAGR of -5.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is INVH's all-time high price?
Invitation Homes Inc. reached $45.80 on 2021-12-31. The 52-week high is $32.81. Current 1-year return of -7.1% places the stock further from historical peaks.
Where can I download INVH historical price data?
This page provides INVH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.