Invitation Homes Inc.
INVHNYSEReal Estate● Active
$29.38
$-0.67(-2.21%)
Market Cap$17.4B
P/E Ratio—
52W High$34.25
52W Low$24.25
Invitation Homes Inc.（INVH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
invh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.80
Dec 31, 2021
-35.9% from here
5-Year Low5Y
$24.25
Mar 20, 2026
+21.1% from low
IPO Priceadj.
$20.00
Feb 1, 2017
+46.9% since IPO
1 Year Ago
$33.19
Jun 9, 2025
-11.5% in 1Y
5 Years Ago
$37.39
Jun 8, 2021
-21.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · INVH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.01 | $30.11 | $29.55 | $29.59 | $29.59 | 737K | -1.42% |
| Jun 5, 2026 | $29.54 | $30.12 | $29.46 | $30.04 | $30.04 | 5.6M | +1.69% |
| Jun 4, 2026 | $29.37 | $29.52 | $29.14 | $29.48 | $29.48 | 3.9M | +0.37% |
| Jun 3, 2026 | $28.75 | $29.11 | $28.67 | $28.98 | $28.98 | 6.4M | +0.80% |
| Jun 2, 2026 | $29.14 | $29.24 | $28.80 | $28.87 | $28.87 | 5.5M | -0.93% |
| Jun 1, 2026 | $29.25 | $29.68 | $29.09 | $29.10 | $29.10 | 5.0M | -0.51% |
| May 29, 2026 | $29.23 | $29.69 | $29.12 | $29.25 | $29.25 | 9.1M | +0.07% |
| May 28, 2026 | $29.28 | $29.54 | $29.12 | $29.38 | $29.38 | 5.0M | +0.34% |
| May 27, 2026 | $29.49 | $29.58 | $29.25 | $29.41 | $29.41 | 6.6M | -0.27% |
| May 26, 2026 | $29.26 | $29.54 | $29.23 | $29.40 | $29.40 | 3.8M | +0.48% |
| May 22, 2026 | $29.16 | $29.43 | $28.94 | $29.29 | $29.29 | 4.1M | +0.45% |
| May 21, 2026 | $28.75 | $29.20 | $28.73 | $29.03 | $29.03 | 3.8M | +0.97% |
| May 20, 2026 | $28.53 | $29.18 | $28.46 | $29.17 | $29.17 | 4.7M | +2.24% |
| May 19, 2026 | $28.59 | $28.78 | $28.27 | $28.66 | $28.66 | 5.7M | +0.24% |
| May 18, 2026 | $28.17 | $28.84 | $28.17 | $28.75 | $28.75 | 5.7M | +2.06% |
| May 15, 2026 | $28.54 | $28.61 | $27.77 | $27.93 | $27.93 | 5.7M | -2.14% |
| May 14, 2026 | $28.59 | $28.84 | $28.44 | $28.48 | $28.48 | 6.0M | -0.38% |
| May 13, 2026 | $28.30 | $28.53 | $28.14 | $28.46 | $28.46 | 4.1M | +0.57% |
| May 12, 2026 | $29.01 | $29.09 | $28.42 | $28.46 | $28.46 | 6.7M | -1.90% |
| May 11, 2026 | $28.96 | $29.03 | $28.66 | $28.92 | $28.92 | 5.5M | -0.14% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · INVH
Jan 1 → Dec 31 · 6 years2026+6.9%$27.67 → $29.59
+6.9%
2025-13.0%$31.95 → $27.79
-13.0%
2024-6.7%$34.28 → $31.97
-6.7%
2023+16.0%$29.41 → $34.11
+16.0%
2022-34.7%$45.39 → $29.64
-34.7%
2021+20.8%$37.52 → $45.34
+20.8%
Best Year2021 · +20.8%
Worst Year2022 · -34.7%
Positive Years3 / 6
Avg Annual Return-1.8%
6Y Total Return-21.1%
6Y CAGR~-3.9% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$202.69+0.00%
Mkt Cap $143.1B
Prologis, Inc.
PLD
$142.51+0.00%
Mkt Cap $132.9B
Equinix, Inc.
EQIX
$1,069.06+0.00%
Mkt Cap $105.4B
American Tower Corporation
AMT
$189.19+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.12+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$183.61+0.00%
Mkt Cap $64.5B
Realty Income Corporation
O
$60.00+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$309.59+0.00%
Mkt Cap $54.3B
Crown Castle Inc.
CCI
$91.58+0.00%
Mkt Cap $40.0B
Ventas, Inc.
VTR
$79.97+0.00%
Mkt Cap $38.9BWhat If You Invested in INVH?
If you invested $1,000 in INVH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,469
Total Return+46.9%
CAGR~+4.4% / yr
Profit+$469
Based on Feb 1, 2017 · $20.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Invitation Homes Inc.（INVH）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $29.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INVH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INVH 历史股价FMP 日线复权 OHLCV