INVH: Invitation Homes Inc.

As of Friday, August 29th, 2025

$ 31.29

+0.35 +1.13%

Open: 30.94
High: 31.33
Low: 30.83
Volume: 3,682,496
Previous Close on Thursday, August 28th, 2025

$ 30.94

-0.19 -0.61%

Open: 31.16
High: 31.18
Low: 30.76
Volume: 2,482,937

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 30.94 31.33 30.83 31.29 3,682,493 +0.35 +1.13
2025-08-28 31.16 31.18 30.76 30.94 2,482,937 -0.19 -0.61
2025-08-27 30.74 31.25 30.65 31.13 2,802,236 +0.45 +1.47
2025-08-26 30.87 30.92 30.48 30.68 3,407,057 -0.12 -0.39
2025-08-25 31.26 31.38 30.65 30.80 2,860,601 -0.46 -1.47
2025-08-22 30.86 31.32 30.78 31.26 3,802,232 +0.68 +2.22
2025-08-21 30.51 30.79 30.46 30.58 2,984,047 +0.03 +0.10
2025-08-20 30.63 31.02 30.51 30.55 2,901,826 +0.05 +0.16
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 31.38
On 2025-08-25		 30.48
On 2025-08-26		 0.03 0.10 31.38
On 2025-08-25		 30.48
On 2025-08-26		 -2.86 30.97
10D 31.38
On 2025-08-25		 29.95
On 2025-08-18		 0.75 2.46 31.38
On 2025-08-25		 30.48
On 2025-08-26		 -2.86 30.77
20D 31.38
On 2025-08-25		 29.72
On 2025-08-12		 0.95 3.13 30.79
On 2025-08-05		 29.72
On 2025-08-12		 -3.48 30.50
WTD 31.38
On 2025-08-25		 30.48
On 2025-08-26		 0.03 0.10 31.38
On 2025-08-25		 30.48
On 2025-08-26		 -2.86 30.97
MTD 31.38
On 2025-08-25		 29.72
On 2025-08-12		 0.64 2.09 31.08
On 2025-08-01		 29.72
On 2025-08-12		 -4.38 30.49
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
BDN

Brandywine Realty Trust

4.26 +0.04 +0.95 1,843,088
MPW

Medical Properties Trust Inc.

4.50 +0.10 +2.27 6,457,132
SCHP

Schwab U.S. TIPS ETF

26.93 -0.02 -0.07 2,578,829
SPTM

SPDR Portfolio Total Stock Market ETF

78.26 -0.47 -0.60 341,056
INVH

Invitation Homes Inc.

31.29 +0.35 +1.13 3,682,496