INVH: Invitation Homes Inc.

As of Friday, April 26th, 2024

$ 34.72

+0.24 +0.70%

Open: 34.68
High: 35.28
Low: 34.56
Volume: 3,782,628
Previous Close on Thursday, April 25th, 2024

$ 34.48

+0.17 +0.50%

Open: 34.09
High: 34.53
Low: 33.88
Volume: 2,653,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 34.68 35.28 34.56 34.72 3,782,628 +0.24 +0.70
2024-04-25 34.09 34.53 33.88 34.48 2,653,485 +0.17 +0.50
2024-04-24 33.95 34.46 33.68 34.31 1,985,725 +0.17 +0.50
2024-04-23 33.83 34.23 33.78 34.14 2,662,988 +0.36 +1.07
2024-04-22 33.72 33.92 33.43 33.78 3,521,841 +0.21 +0.63
2024-04-19 33.56 33.76 33.42 33.57 2,240,878 +0.17 +0.51
2024-04-18 33.21 33.47 33.00 33.40 2,051,721 +0.33 +1.00
2024-04-17 33.10 33.32 32.89 33.07 1,788,580 +0.03 +0.09
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 35.28
On 2024-04-26		 33.43
On 2024-04-22		 1.15 3.43 33.92
On 2024-04-22		 33.92
On 2024-04-22		 0.00 34.29
10D 35.28
On 2024-04-26		 32.89
On 2024-04-17		 0.80 2.36 34.18
On 2024-04-15		 32.89
On 2024-04-17		 -3.76 33.81
20D 35.70
On 2024-04-01		 32.89
On 2024-04-17		 -0.89 -2.50 35.70
On 2024-04-01		 32.89
On 2024-04-17		 -7.87 34.31
WTD 35.28
On 2024-04-26		 33.43
On 2024-04-22		 1.15 3.43 33.92
On 2024-04-22		 33.92
On 2024-04-22		 0.00 34.29
MTD 35.70
On 2024-04-01		 32.89
On 2024-04-17		 -0.89 -2.50 35.70
On 2024-04-01		 32.89
On 2024-04-17		 -7.87 34.31
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
INVH

Invitation Homes Inc.

34.72 +0.24 +0.70 3,782,628