INVH: Invitation Homes Inc.

As of Friday, August 8th, 2025

$ 29.95

-0.27 -0.89%

Open: 30.30
High: 30.41
Low: 29.91
Volume: 2,972,222
Previous Close on Thursday, August 7th, 2025

$ 30.22

-0.04 -0.13%

Open: 30.40
High: 30.48
Low: 30.15
Volume: 2,622,775

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 30.30 30.41 29.91 29.95 2,972,222 -0.27 -0.89
2025-08-07 30.40 30.48 30.15 30.22 2,622,775 -0.04 -0.13
2025-08-06 30.48 30.58 30.01 30.26 4,425,758 -0.20 -0.66
2025-08-05 30.28 30.79 30.25 30.46 3,911,889 +0.27 +0.89
2025-08-04 30.31 30.54 30.13 30.19 5,077,825 -0.15 -0.49
2025-08-01 31.08 31.08 30.07 30.34 5,312,991 -0.31 -1.01
2025-07-31 29.98 31.22 29.86 30.65 7,070,750 -0.73 -2.33
2025-07-30 31.96 31.96 31.14 31.38 5,228,071 -0.62 -1.94
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 30.79
On 2025-08-05		 29.91
On 2025-08-08		 -0.39 -1.29 30.79
On 2025-08-05		 29.91
On 2025-08-08		 -2.87 30.22
10D 32.05
On 2025-07-29		 29.86
On 2025-07-31		 -1.96 -6.14 32.05
On 2025-07-29		 29.86
On 2025-07-31		 -6.83 30.67
20D 32.67
On 2025-07-23		 29.86
On 2025-07-31		 -2.40 -7.42 32.67
On 2025-07-23		 29.86
On 2025-07-31		 -8.62 31.44
WTD 30.79
On 2025-08-05		 29.91
On 2025-08-08		 -0.39 -1.29 30.79
On 2025-08-05		 29.91
On 2025-08-08		 -2.87 30.22
MTD 31.08
On 2025-08-01		 29.91
On 2025-08-08		 -0.70 -2.28 31.08
On 2025-08-01		 29.91
On 2025-08-08		 -3.78 30.24
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SPTM

SPDR Portfolio Total Stock Market ETF

77.10 +0.56 +0.73 419,243
SPAB

SPDR Portfolio Aggregate Bond ETF

25.51 -0.06 -0.23 948,041
TXN

Texas Instruments Inc.

187.22 +1.31 +0.70 5,937,979
HPQ

HP Inc.

26.11 +0.76 +3.00 7,074,076
INVH

Invitation Homes Inc.

29.95 -0.27 -0.89 2,972,222