INVH: Invitation Homes Inc.

As of Monday, March 18th, 2024

$ 34.62

-0.34 -0.97%

Open: 34.78
High: 34.96
Low: 34.55
Volume: 2,871,285
Previous Close on Friday, March 15th, 2024

$ 34.96

+0.09 +0.26%

Open: 34.43
High: 35.06
Low: 34.43
Volume: 5,648,786
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 34.78 34.96 34.55 34.62 2,871,285 -0.34 -0.97
2024-03-15 34.43 35.06 34.43 34.96 5,648,786 +0.09 +0.26
2024-03-14 35.04 35.15 34.47 34.87 3,280,799 -0.35 -0.99
2024-03-13 35.11 35.41 35.05 35.22 2,910,627 +0.02 +0.06
2024-03-12 35.07 35.36 34.89 35.20 2,989,126 +0.09 +0.26
2024-03-11 35.09 35.27 34.83 35.11 2,494,618 -0.01 -0.03
2024-03-08 34.45 35.15 34.40 35.12 2,938,610 +0.51 +1.47
2024-03-07 35.06 35.14 34.45 34.61 3,393,617 -0.31 -0.89

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.41
On 2024-03-13
34.43
On 2024-03-15
-0.49 -1.40 35.41
On 2024-03-13
34.43
On 2024-03-15
-2.77 34.97
10D 35.48
On 2024-03-05
34.40
On 2024-03-08
-0.79 -2.23 35.48
On 2024-03-05
34.40
On 2024-03-08
-3.04 34.95
20D 35.48
On 2024-03-05
32.46
On 2024-02-20
1.92 5.87 35.48
On 2024-03-05
34.40
On 2024-03-08
-3.04 34.32
WTD 34.96
On 2024-03-18
34.55
On 2024-03-18
-0.34 -0.97 -- -- -- 34.62
MTD 35.48
On 2024-03-05
33.64
On 2024-03-01
0.55 1.61 35.48
On 2024-03-05
34.40
On 2024-03-08
-3.04 34.95
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
INVH

Invitation Homes Inc.

34.62 -0.34 -0.97 2,871,285