INVH: Invitation Homes Inc.

As of Monday, August 31st, 2026

$ 29.14

-0.10 -0.34%

Open: 29.11
High: 29.22
Low: 28.92
Volume: 5,292,324
Previous Close on Friday, August 28th, 2026

$ 29.24

+0.01 +0.03%

Open: 29.36
High: 29.50
Low: 29.18
Volume: 4,427,886

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 29.11 29.22 28.92 29.14 5,158,474 -0.10 -0.34
2026-08-28 29.36 29.50 29.18 29.24 4,427,886 +0.01 +0.03
2026-08-27 29.69 29.73 29.21 29.23 6,262,789 -0.66 -2.21
2026-08-26 30.26 30.26 29.89 29.89 2,422,521 -0.32 -1.06
2026-08-25 30.46 30.46 30.02 30.21 3,117,999 -0.25 -0.82
2026-08-24 30.18 30.60 30.17 30.46 2,683,227 +0.35 +1.16
2026-08-21 30.35 30.35 30.07 30.11 2,276,837 -0.16 -0.53
2026-08-20 30.25 30.46 30.09 30.27 2,959,336 +0.07 +0.23
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 30.46
On 2026-08-25		 28.92
On 2026-08-31		 -1.32 -4.33 30.46
On 2026-08-25		 28.92
On 2026-08-31		 -5.06 29.54
10D 30.60
On 2026-08-24		 28.92
On 2026-08-31		 -0.55 -1.85 30.60
On 2026-08-24		 28.92
On 2026-08-31		 -5.47 29.85
20D 30.89
On 2026-08-06		 28.92
On 2026-08-31		 -1.35 -4.43 30.89
On 2026-08-06		 28.92
On 2026-08-31		 -6.39 30.00
WTD 29.22
On 2026-08-31		 28.92
On 2026-08-31		 -0.10 -0.34 -- -- -- 29.14
MTD 30.89
On 2026-08-06		 28.92
On 2026-08-31		 -0.58 -1.95 30.89
On 2026-08-06		 28.92
On 2026-08-31		 -6.39 30.02
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
LKQ

LKQ Corporation

25.13 -0.41 -1.59 4,611,689
ANET

Arista Networks Inc.

195.69 +0.31 +0.16 4,917,585
KEYS

Keysight Technologies Inc.

322.70 +2.73 +0.85 1,473,345
FANG

Diamondback Energy Inc.

200.48 +2.81 +1.42 3,520,266
INVH

Invitation Homes Inc.

29.14 -0.10 -0.34 5,292,324