INVH: Invitation Homes Inc.

As of Wednesday, November 19th, 2025

$ 27.45

-0.09 -0.33%

Open: 27.55
High: 27.59
Low: 27.32
Volume: 5,230,439
Previous Close on Tuesday, November 18th, 2025

$ 27.54

-0.50 -1.78%

Open: 27.94
High: 28.02
Low: 27.46
Volume: 7,144,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 27.55 27.59 27.32 27.45 5,230,117 -0.09 -0.33
2025-11-18 27.94 28.02 27.46 27.54 7,144,372 -0.50 -1.78
2025-11-17 28.38 28.52 28.00 28.04 5,504,375 -0.35 -1.23
2025-11-14 28.44 28.67 28.24 28.39 3,457,611 +0.13 +0.46
2025-11-13 28.89 28.89 28.21 28.26 5,080,148 -0.65 -2.25
2025-11-12 28.67 29.14 28.64 28.91 5,055,886 +0.27 +0.94
2025-11-11 28.17 28.66 28.15 28.64 3,909,264 +0.60 +2.14
2025-11-10 27.90 28.15 27.69 28.04 4,685,537 +0.03 +0.11
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 28.89
On 2025-11-13		 27.32
On 2025-11-19		 -1.46 -5.05 28.89
On 2025-11-13		 27.32
On 2025-11-19		 -5.43 27.94
10D 29.14
On 2025-11-12		 27.32
On 2025-11-19		 -0.93 -3.28 29.14
On 2025-11-12		 27.32
On 2025-11-19		 -6.25 28.11
20D 29.14
On 2025-11-12		 27.32
On 2025-11-19		 -1.44 -4.98 29.14
On 2025-11-12		 27.32
On 2025-11-19		 -6.25 28.27
WTD 28.52
On 2025-11-17		 27.32
On 2025-11-19		 -0.94 -3.31 28.52
On 2025-11-17		 27.32
On 2025-11-19		 -4.21 27.68
MTD 29.14
On 2025-11-12		 27.32
On 2025-11-19		 -0.70 -2.49 29.14
On 2025-11-12		 27.32
On 2025-11-19		 -6.25 28.19
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
CDE

Coeur Mining Inc.

14.70 +0.32 +2.23 16,883,292
SPTM

SPDR Portfolio Total Stock Market ETF

80.07 +0.32 +0.40 455,205
INVH

Invitation Homes Inc.

27.45 -0.09 -0.33 5,230,439