INVH: Invitation Homes Inc.

As of Monday, February 9th, 2026

$ 26.44

+0.10 +0.38%

Open: 26.28
High: 26.54
Low: 26.12
Volume: 5,285,326
Previous Close on Friday, February 6th, 2026

$ 26.34

-0.07 -0.27%

Open: 26.52
High: 26.77
Low: 26.07
Volume: 4,621,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 26.28 26.54 26.12 26.44 5,285,326 +0.10 +0.38
2026-02-06 26.52 26.77 26.07 26.34 4,621,875 -0.07 -0.27
2026-02-05 26.54 26.58 26.11 26.41 5,798,515 -0.06 -0.23
2026-02-04 26.38 26.92 26.10 26.47 6,378,610 +0.29 +1.11
2026-02-03 26.17 26.61 25.58 26.18 9,571,864 -0.07 -0.27
2026-02-02 26.64 26.75 26.21 26.25 10,194,623 -0.48 -1.80
2026-01-30 26.36 26.82 26.13 26.73 9,249,599 +0.38 +1.44
2026-01-29 26.43 26.53 26.20 26.35 10,571,969 +0.14 +0.53
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 26.92
On 2026-02-04		 25.58
On 2026-02-03		 0.19 0.72 26.92
On 2026-02-04		 26.07
On 2026-02-06		 -3.18 26.37
10D 27.02
On 2026-01-27		 25.58
On 2026-02-03		 -0.46 -1.71 27.02
On 2026-01-27		 25.58
On 2026-02-03		 -5.33 26.42
20D 27.78
On 2026-01-21		 25.58
On 2026-02-03		 -0.06 -0.23 27.78
On 2026-01-21		 25.58
On 2026-02-03		 -7.92 26.72
WTD 26.54
On 2026-02-09		 26.12
On 2026-02-09		 0.10 0.38 -- -- -- 26.44
MTD 26.92
On 2026-02-04		 25.58
On 2026-02-03		 -0.29 -1.08 26.75
On 2026-02-02		 25.58
On 2026-02-03		 -4.37 26.35
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
RHI

Robert Half International Inc.

29.12 -2.28 -7.26 2,826,200
NQGS

NASDAQ Global Select Market Composite Index

11,391.01 +100.87 +0.89
AHCO

AdaptHealth Corp.

10.72 +0.07 +0.66 1,003,383
JBSS

John B. Sanfilippo & Son Inc.

78.24 -0.37 -0.47 45,898
INVH

Invitation Homes Inc.

26.44 +0.10 +0.38 5,285,326