INVH: Invitation Homes Inc.

As of Tuesday, February 20th, 2024

$ 32.77

+0.07 +0.21%

Open: 32.59
High: 32.95
Low: 32.46
Volume: 2,741,855
Previous Close on Friday, February 16th, 2024

$ 32.70

-0.16 -0.49%

Open: 32.58
High: 32.91
Low: 32.38
Volume: 2,595,619
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 32.59 32.95 32.46 32.77 2,741,855 +0.07 +0.21
2024-02-16 32.58 32.91 32.38 32.70 2,595,619 -0.16 -0.49
2024-02-15 32.65 33.08 32.52 32.86 3,053,297 +0.53 +1.64
2024-02-14 32.45 32.76 32.05 32.33 5,840,211 +0.07 +0.22
2024-02-13 32.17 32.41 31.98 32.26 4,080,137 -0.64 -1.95
2024-02-12 33.16 33.30 32.84 32.90 2,836,589 -0.17 -0.51
2024-02-09 32.62 33.10 32.54 33.07 3,026,621 +0.38 +1.16
2024-02-08 32.49 32.78 32.37 32.69 2,090,579 +0.13 +0.40

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.08
On 2024-02-15
31.98
On 2024-02-13
-0.13 -0.40 33.08
On 2024-02-15
32.38
On 2024-02-16
-2.10 32.58
10D 33.30
On 2024-02-12
31.98
On 2024-02-13
0.55 1.71 33.30
On 2024-02-12
31.98
On 2024-02-13
-3.98 32.69
20D 34.45
On 2024-01-23
31.98
On 2024-02-13
-1.41 -4.13 34.45
On 2024-01-23
31.98
On 2024-02-13
-7.18 32.91
WTD 32.95
On 2024-02-20
32.46
On 2024-02-20
0.07 0.21 -- -- -- 32.77
MTD 33.45
On 2024-02-01
31.98
On 2024-02-13
-0.16 -0.49 33.45
On 2024-02-01
31.98
On 2024-02-13
-4.41 32.73
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,611,791
KO

The Coca-Cola Company

60.70 +1.31 +2.21 17,422,592
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,011,092
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,487,172
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 332,633,887
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,637,063
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.16 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,485.99 -28.64 -0.63
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
VIX1Y