INVH: Invitation Homes Inc.

As of Wednesday, April 16th, 2025

$ 33.04

+0.07 +0.21%

Open: 32.97
High: 33.48
Low: 32.86
Volume: 3,198,075
Previous Close on Tuesday, April 15th, 2025

$ 32.97

+0.27 +0.83%

Open: 32.87
High: 33.07
Low: 32.59
Volume: 4,039,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 32.97 33.48 32.86 33.04 3,198,075 +0.07 +0.21
2025-04-15 32.87 33.07 32.59 32.97 4,039,935 +0.27 +0.83
2025-04-14 32.25 32.88 32.25 32.70 3,350,230 +0.58 +1.81
2025-04-11 31.55 32.18 30.83 32.12 3,059,022 +0.48 +1.52
2025-04-10 31.95 32.45 30.78 31.64 3,461,282 -0.63 -1.95
2025-04-09 29.91 32.37 29.37 32.27 4,912,718 +1.74 +5.70
2025-04-08 31.96 32.16 30.10 30.53 3,527,752 -0.91 -2.89
2025-04-07 32.67 32.94 30.96 31.44 5,096,210 -1.10 -3.38
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 33.48
On 2025-04-16		 30.78
On 2025-04-10		 0.77 2.39 32.45
On 2025-04-10		 30.83
On 2025-04-11		 -4.99 32.49
10D 34.72
On 2025-04-03		 29.37
On 2025-04-09		 -1.59 -4.59 34.72
On 2025-04-03		 29.37
On 2025-04-09		 -15.41 32.32
20D 35.10
On 2025-03-31		 29.37
On 2025-04-09		 -0.81 -2.39 35.10
On 2025-03-31		 29.37
On 2025-04-09		 -16.32 33.32
WTD 33.48
On 2025-04-16		 32.25
On 2025-04-14		 0.92 2.86 32.88
On 2025-04-14		 32.88
On 2025-04-14		 0.00 32.90
MTD 34.89
On 2025-04-01		 29.37
On 2025-04-09		 -1.81 -5.19 34.89
On 2025-04-01		 29.37
On 2025-04-09		 -15.81 32.70
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
COST

Costco Wholesale Corporation

967.75 -9.17 -0.94 2,527,827
STWD

Starwood Property Trust Inc.

18.23 -0.19 -1.03 2,967,921
ENTG

Entegris Inc.

67.60 -4.50 -6.24 4,028,297
COLM

Columbia Sportswear Company

64.91 -1.06 -1.61 614,713
INVH

Invitation Homes Inc.

33.04 +0.07 +0.21 3,198,075