Invitation Homes Inc. (INVH) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +2.7%
- 3M
- -10.8%
- YTD
- -2.2%
- 1Y
- -2.6%
- 3Y
- -5.1%
- 5Y
- -7.7%
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
- -3.4%
INVH Stock Price Trajectory (2017–2026)
As of November 8, 2026, Invitation Homes Inc. (INVH) trades at $27.10, representing a -2.6% return over the past year. The stock has delivered a -19.3% total return over five years (-7.7% 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 -40.8%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AMH (+3.9% 1Y), NXRT (-47.1% 1Y), and EQR (+11.3% 1Y), INVH has underperformed the peer group average. Compare INVH vs AMH →
INVH Historical Price Data · from 2017
Rows 1–50 of 2,456| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 27.10 | 27.68 | 27.01 | 27.10 | 4.54M | -1.67% |
| 2026-11-05 | 27.90 | 28.05 | 27.16 | 27.56 | 9.06M | -0.04% |
| 2026-11-04 | 27.00 | 27.75 | 26.85 | 27.57 | 7.50M | +3.65% |
| 2026-11-03 | 26.71 | 26.90 | 26.40 | 26.60 | 4.91M | -0.97% |
| 2026-11-02 | 26.57 | 26.96 | 26.51 | 26.86 | 6.45M | +1.13% |
| 2026-10-30 | 26.77 | 26.79 | 26.41 | 26.56 | 8.87M | -0.30% |
| 2026-10-29 | 27.04 | 27.19 | 26.27 | 26.64 | 10.79M | -0.41% |
| 2026-10-28 | 27.01 | 27.01 | 26.59 | 26.75 | 4.94M | -1.62% |
| 2026-10-27 | 27.51 | 27.54 | 27.09 | 27.19 | 4.46M | -1.20% |
| 2026-10-26 | 27.60 | 27.85 | 27.43 | 27.52 | 3.79M | -0.07% |
| 2026-10-23 | 27.75 | 27.80 | 27.43 | 27.54 | 6.62M | +0.04% |
| 2026-10-22 | 26.96 | 27.59 | 26.85 | 27.53 | 5.27M | +2.69% |
| 2026-10-21 | 27.08 | 27.16 | 26.65 | 26.81 | 4.84M | -0.70% |
| 2026-10-20 | 26.82 | 27.14 | 26.81 | 27.00 | 5.01M | +1.09% |
| 2026-10-19 | 26.96 | 27.01 | 26.65 | 26.71 | 4.56M | -1.33% |
| 2026-10-16 | 26.89 | 27.12 | 26.79 | 27.07 | 4.50M | +1.01% |
| 2026-10-15 | 26.94 | 27.03 | 26.72 | 26.80 | 4.19M | +0.98% |
| 2026-10-14 | 26.52 | 26.70 | 26.36 | 26.54 | 3.62M | -0.19% |
| 2026-10-13 | 26.94 | 27.23 | 26.41 | 26.59 | 4.69M | -0.41% |
| 2026-10-12 | 26.73 | 26.77 | 26.37 | 26.70 | 4.73M | -0.34% |
| 2026-10-09 | 26.63 | 26.84 | 26.48 | 26.79 | 4.51M | +1.17% |
| 2026-10-08 | 25.89 | 26.57 | 25.82 | 26.48 | 8.35M | +2.40% |
| 2026-10-07 | 26.40 | 26.46 | 25.86 | 25.86 | 8.08M | -2.01% |
| 2026-10-06 | 26.10 | 26.59 | 26.06 | 26.39 | 4.64M | +1.27% |
| 2026-10-05 | 26.01 | 26.34 | 25.96 | 26.06 | 4.90M | +0.08% |
| 2026-10-02 | 26.54 | 26.57 | 25.95 | 26.04 | 5.81M | -1.36% |
| 2026-10-01 | 26.24 | 26.47 | 26.07 | 26.40 | 4.57M | +0.27% |
| 2026-09-30 | 26.68 | 26.68 | 26.26 | 26.33 | 4.87M | -0.90% |
| 2026-09-29 | 26.45 | 26.70 | 26.41 | 26.57 | 3.44M | +0.11% |
| 2026-09-28 | 26.67 | 26.73 | 26.36 | 26.54 | 5.78M | -0.30% |
| 2026-09-25 | 26.52 | 26.66 | 26.20 | 26.62 | 5.31M | +0.45% |
| 2026-09-24 | 26.67 | 26.82 | 26.40 | 26.50 | 6.01M | -1.60% |
| 2026-09-23 | 27.08 | 27.22 | 26.90 | 26.93 | 5.93M | -0.77% |
| 2026-09-22 | 27.18 | 27.28 | 27.01 | 27.14 | 6.55M | +0.22% |
| 2026-09-21 | 27.14 | 27.28 | 27.05 | 27.08 | 4.69M | +0.63% |
| 2026-09-18 | 27.04 | 27.24 | 26.84 | 26.91 | 12.79M | -0.88% |
| 2026-09-17 | 27.38 | 27.48 | 27.12 | 27.15 | 5.74M | -0.22% |
| 2026-09-16 | 27.64 | 27.90 | 27.15 | 27.21 | 4.79M | -1.56% |
| 2026-09-15 | 27.58 | 27.79 | 27.49 | 27.64 | 5.53M | +0.18% |
| 2026-09-14 | 27.60 | 27.85 | 27.36 | 27.59 | 5.48M | +0.18% |
| 2026-09-11 | 27.67 | 27.75 | 27.49 | 27.54 | 6.09M | -0.07% |
| 2026-09-10 | 28.38 | 28.38 | 27.48 | 27.56 | 7.64M | -2.20% |
| 2026-09-09 | 28.25 | 28.29 | 27.84 | 28.18 | 4.70M | -0.14% |
| 2026-09-08 | 28.31 | 28.47 | 28.17 | 28.22 | 4.62M | -0.60% |
| 2026-09-04 | 28.31 | 28.62 | 28.24 | 28.39 | 2.53M | -0.21% |
| 2026-09-03 | 29.01 | 29.03 | 28.39 | 28.45 | 3.58M | -1.35% |
| 2026-09-02 | 29.22 | 29.22 | 28.81 | 28.84 | 3.08M | -1.00% |
| 2026-09-01 | 29.21 | 29.34 | 29.03 | 29.13 | 3.43M | -0.03% |
| 2026-08-31 | 29.11 | 29.22 | 28.92 | 29.14 | 6.07M | -0.34% |
| 2026-08-28 | 29.36 | 29.50 | 29.18 | 29.24 | 4.43M | +0.03% |
INVH Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -2.6% over the past year, below its 5-year annualized CAGR of -7.7%. The stock trades below 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 $30.89. Current 1-year return of -2.6% 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.