INVH: Invitation Homes Inc.

As of Thursday, December 8th, 2022

$ 32.11

-0.07 -0.22%

Open: 31.97
High: 32.73
Low: 31.97
Volume: 5,441,513
Previous Close on Wednesday, December 7th, 2022

$ 32.18

+0.52 +1.64%

Open: 31.56
High: 32.25
Low: 31.50
Volume: 3,263,299
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 31.97 32.73 31.97 32.11 5,441,513 -0.07 -0.22
2022-12-07 31.56 32.25 31.50 32.18 3,263,299 +0.52 +1.64
2022-12-06 32.25 32.34 31.39 31.66 3,139,472 -0.49 -1.52
2022-12-05 32.05 32.40 31.76 32.15 3,144,556 -0.21 -0.65
2022-12-02 31.99 32.47 31.84 32.36 2,377,210 +0.01 +0.03
2022-12-01 32.79 33.18 31.99 32.35 3,381,442 -0.28 -0.86
2022-11-30 31.46 32.67 31.31 32.63 4,941,678 +0.71 +2.22
2022-11-29 30.85 31.97 30.79 31.92 3,226,579 +0.93 +3.00

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.73
On 2022-12-08
31.39
On 2022-12-06
-0.24 -0.74 32.47
On 2022-12-02
31.39
On 2022-12-06
-3.33 32.09
10D 33.18
On 2022-12-01
30.79
On 2022-11-29
0.51 1.61 33.18
On 2022-12-01
31.39
On 2022-12-06
-5.38 32.01
20D 33.18
On 2022-12-01
30.57
On 2022-11-17
2.30 7.72 32.62
On 2022-11-11
30.57
On 2022-11-17
-6.30 31.75
WTD 32.73
On 2022-12-08
31.39
On 2022-12-06
-0.25 -0.77 32.40
On 2022-12-05
31.39
On 2022-12-06
-3.12 32.03
MTD 33.18
On 2022-12-01
31.39
On 2022-12-06
-0.52 -1.59 33.18
On 2022-12-01
31.39
On 2022-12-06
-5.38 32.14
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX