INVH: Invitation Homes Inc.

As of Friday, September 19th, 2025

$ 29.64

+0.12 +0.41%

Open: 29.40
High: 29.83
Low: 29.28
Volume: 9,721,253
Previous Close on Thursday, September 18th, 2025

$ 29.52

-0.12 -0.40%

Open: 29.51
High: 29.87
Low: 29.47
Volume: 3,981,990

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 29.40 29.83 29.28 29.64 9,721,253 +0.12 +0.41
2025-09-18 29.51 29.87 29.47 29.52 3,981,990 -0.12 -0.40
2025-09-17 29.42 30.02 29.38 29.64 6,240,504 +0.11 +0.37
2025-09-16 29.70 29.83 29.45 29.53 4,659,048 -0.12 -0.40
2025-09-15 30.16 30.30 29.61 29.65 4,971,982 -0.56 -1.85
2025-09-12 30.59 30.65 30.17 30.21 4,652,163 -0.41 -1.34
2025-09-11 30.05 30.64 29.97 30.62 2,794,796 +0.61 +2.03
2025-09-10 30.20 30.41 29.91 30.01 3,365,392 -0.28 -0.92
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 30.30
On 2025-09-15		 29.28
On 2025-09-19		 -0.57 -1.89 30.30
On 2025-09-15		 29.28
On 2025-09-19		 -3.37 29.60
10D 30.65
On 2025-09-12		 29.28
On 2025-09-19		 -0.61 -2.02 30.65
On 2025-09-12		 29.28
On 2025-09-19		 -4.47 29.92
20D 31.38
On 2025-08-25		 29.28
On 2025-09-19		 -0.94 -3.07 31.38
On 2025-08-25		 29.28
On 2025-09-19		 -6.69 30.32
WTD 30.30
On 2025-09-15		 29.28
On 2025-09-19		 -0.57 -1.89 30.30
On 2025-09-15		 29.28
On 2025-09-19		 -3.37 29.60
MTD 31.16
On 2025-09-02		 29.28
On 2025-09-19		 -1.65 -5.27 31.16
On 2025-09-02		 29.28
On 2025-09-19		 -6.03 30.03
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
SCHP

Schwab U.S. TIPS ETF

26.98 -0.04 -0.15 1,690,836
BLV

Vanguard Long-Term Bond ETF

70.81 -0.10 -0.14 516,552
NDAQ

Nasdaq Inc.

89.57 +0.70 +0.79 13,433,456
SPTM

SPDR Portfolio Total Stock Market ETF

80.64 +0.31 +0.39 270,726
INVH

Invitation Homes Inc.

29.64 +0.12 +0.41 9,721,253