Invitation Homes Inc. (INVH) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
INVH Historical Performance
Short-Term Returns
INVH Stock Price Trajectory (2017–2026)
As of May 6, 2026, Invitation Homes Inc. (INVH) trades at $28.66, representing a -18.1% return over the past year. The stock has delivered a -0.9% total return over five years (-3.5% 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 -37.4%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers AMH (-17.0% 1Y), NXRT (-22.7% 1Y), and EQR (-6.5% 1Y), INVH has underperformed the peer group average. Compare INVH vs AMH →
INVH Historical Price Data (2017–2026)
Showing 30 of 2,328 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 26.99 | 27.07 | 26.48 | 26.68 | 3.08M | -0.97% |
| 2026-04-21 | 27.44 | 27.48 | 26.87 | 26.94 | 2.80M | -1.89% |
| 2026-04-20 | 26.95 | 27.52 | 26.92 | 27.46 | 5.22M | +1.59% |
| 2026-04-17 | 26.38 | 27.07 | 26.31 | 27.03 | 4.47M | +2.89% |
| 2026-04-16 | 26.32 | 26.52 | 26.25 | 26.27 | 6.37M | -0.04% |
| 2026-04-15 | 26.43 | 26.57 | 26.27 | 26.28 | 3.03M | -0.72% |
| 2026-04-14 | 25.98 | 26.50 | 25.92 | 26.47 | 4.34M | +1.96% |
| 2026-04-13 | 25.98 | 26.01 | 25.67 | 25.96 | 4.32M | -0.23% |
| 2026-04-10 | 25.86 | 26.26 | 25.86 | 26.02 | 4.76M | +0.08% |
| 2026-04-09 | 25.71 | 26.13 | 25.67 | 26.00 | 6.42M | +0.74% |
| 2026-04-08 | 25.82 | 25.88 | 25.56 | 25.81 | 6.77M | +0.74% |
| 2026-04-07 | 25.37 | 25.73 | 25.37 | 25.62 | 3.70M | +0.59% |
| 2026-04-06 | 25.51 | 25.75 | 25.44 | 25.47 | 3.51M | -0.31% |
| 2026-04-02 | 24.82 | 25.65 | 24.79 | 25.55 | 3.92M | +2.82% |
| 2026-04-01 | 24.84 | 25.13 | 24.78 | 24.85 | 4.76M | -0.02% |
| 2026-03-31 | 25.01 | 25.04 | 24.57 | 24.86 | 7.79M | +0.34% |
| 2026-03-30 | 24.69 | 25.00 | 24.48 | 24.77 | 5.37M | +1.23% |
| 2026-03-27 | 24.87 | 24.87 | 24.34 | 24.47 | 8.01M | -1.45% |
| 2026-03-26 | 24.68 | 25.16 | 24.68 | 24.83 | 5.88M | -0.24% |
| 2026-03-25 | 25.20 | 25.25 | 24.77 | 24.89 | 6.85M | -0.48% |
| 2026-03-24 | 24.58 | 25.21 | 24.48 | 25.01 | 7.98M | +1.01% |
Full INVH Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See INVH's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs INVH Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare INVH vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonINVH — Frequently Asked Questions
Quick answers to the most common questions about buying INVH stock.
How has INVH stock performed recently?
INVH declined -18.1% over the past year, below its 5-year annualized CAGR of -3.5%. 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 $35.25. Current 1-year return of -18.1% 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.