INVH: Invitation Homes Inc.

As of Friday, May 1st, 2026

$ 28.53

-0.24 -0.83%

Open: 28.70
High: 28.82
Low: 28.30
Volume: 4,846,933
Previous Close on Thursday, April 30th, 2026

$ 28.77

+0.70 +2.49%

Open: 28.24
High: 29.41
Low: 28.12
Volume: 9,683,492

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 28.70 28.82 28.30 28.53 4,846,933 -0.24 -0.83
2026-04-30 28.24 29.41 28.12 28.77 9,683,492 +0.70 +2.49
2026-04-29 28.09 28.33 27.91 28.07 6,639,748 -0.07 -0.25
2026-04-28 27.41 28.18 27.39 28.14 6,613,469 +0.91 +3.34
2026-04-27 27.14 27.54 27.09 27.23 6,113,999 +0.10 +0.37
2026-04-24 27.32 27.38 27.03 27.13 3,946,329 -0.17 -0.62
2026-04-23 26.79 27.33 26.79 27.30 4,226,707 +0.62 +2.32
2026-04-22 26.99 27.07 26.49 26.68 3,414,232 -0.26 -0.97
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 29.41
On 2026-04-30		 27.09
On 2026-04-27		 1.40 5.16 29.41
On 2026-04-30		 28.30
On 2026-05-01		 -3.76 28.15
10D 29.41
On 2026-04-30		 26.49
On 2026-04-22		 1.50 5.55 29.41
On 2026-04-30		 28.30
On 2026-05-01		 -3.76 27.63
20D 29.41
On 2026-04-30		 25.37
On 2026-04-07		 2.98 11.66 29.41
On 2026-04-30		 28.30
On 2026-05-01		 -3.76 26.86
WTD 29.41
On 2026-04-30		 27.09
On 2026-04-27		 1.40 5.16 29.41
On 2026-04-30		 28.30
On 2026-05-01		 -3.76 28.15
MTD 28.82
On 2026-05-01		 28.30
On 2026-05-01		 -0.24 -0.83 -- -- -- 28.53
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
INVH

Invitation Homes Inc.

28.53 -0.24 -0.83 4,846,933