INVH: Invitation Homes Inc.

As of Thursday, October 30th, 2025

$ 28.41

+0.94 +3.42%

Open: 27.54
High: 28.72
Low: 27.38
Volume: 8,329,840
Previous Close on Wednesday, October 29th, 2025

$ 27.47

-0.72 -2.55%

Open: 27.95
High: 27.97
Low: 27.39
Volume: 7,824,868

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 27.54 28.72 27.38 28.41 8,329,840 +0.94 +3.42
2025-10-29 27.95 27.97 27.39 27.47 7,824,868 -0.72 -2.55
2025-10-28 28.74 28.79 28.16 28.19 3,673,851 -0.69 -2.39
2025-10-27 28.86 28.88 28.61 28.88 4,514,950 +0.01 +0.03
2025-10-24 28.92 28.98 28.79 28.87 4,100,819 -0.04 -0.14
2025-10-23 28.95 29.04 28.52 28.91 2,626,298 +0.02 +0.07
2025-10-22 28.81 29.10 28.56 28.89 3,504,533 +0.20 +0.70
2025-10-21 28.60 28.99 28.50 28.69 4,034,408 +0.09 +0.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.98
On 2025-10-24		 27.38
On 2025-10-30		 -0.50 -1.73 28.98
On 2025-10-24		 27.38
On 2025-10-30		 -5.52 28.36
10D 29.10
On 2025-10-22		 27.38
On 2025-10-30		 -0.04 -0.14 29.10
On 2025-10-22		 27.38
On 2025-10-30		 -5.91 28.54
20D 29.10
On 2025-10-22		 27.38
On 2025-10-30		 -0.29 -1.01 29.10
On 2025-10-22		 27.38
On 2025-10-30		 -5.91 28.41
WTD 28.88
On 2025-10-27		 27.38
On 2025-10-30		 -0.46 -1.59 28.88
On 2025-10-27		 27.38
On 2025-10-30		 -5.19 28.24
MTD 29.45
On 2025-10-01		 27.38
On 2025-10-30		 -0.92 -3.14 29.45
On 2025-10-01		 27.38
On 2025-10-30		 -7.03 28.45
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
BLV

Vanguard Long-Term Bond ETF

71.49 -0.46 -0.64 1,194,364
NDAQ

Nasdaq Inc.

85.66 +0.24 +0.28 2,149,538
LOPE

Grand Canyon Education Inc.

206.79 +2.70 +1.32 224,182
SPTM

SPDR Portfolio Total Stock Market ETF

82.11 -0.91 -1.10 922,119
INVH

Invitation Homes Inc.

28.41 +0.94 +3.42 8,329,840