INVH: Invitation Homes Inc.

As of Friday, May 22nd, 2026

$ 29.29

+0.26 +0.90%

Open: 29.16
High: 29.43
Low: 28.94
Volume: 4,077,782
Previous Close on Thursday, May 21st, 2026

$ 29.03

-0.14 -0.48%

Open: 28.75
High: 29.20
Low: 28.73
Volume: 3,777,797

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 29.16 29.43 28.94 29.29 4,077,782 +0.26 +0.90
2026-05-21 28.75 29.20 28.73 29.03 3,777,797 -0.14 -0.48
2026-05-20 28.53 29.18 28.46 29.17 4,735,458 +0.51 +1.78
2026-05-19 28.59 28.78 28.27 28.66 5,727,147 -0.09 -0.31
2026-05-18 28.17 28.84 28.17 28.75 5,726,277 +0.82 +2.94
2026-05-15 28.54 28.61 27.77 27.93 5,340,322 -0.55 -1.93
2026-05-14 28.59 28.84 28.44 28.48 5,995,760 +0.02 +0.07
2026-05-13 28.30 28.53 28.14 28.46 4,091,240 0.00 0.00
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 29.43
On 2026-05-22		 28.17
On 2026-05-18		 1.36 4.87 28.84
On 2026-05-18		 28.27
On 2026-05-19		 -1.98 28.98
10D 29.43
On 2026-05-22		 27.77
On 2026-05-15		 0.56 1.95 29.09
On 2026-05-12		 27.77
On 2026-05-15		 -4.55 28.72
20D 29.43
On 2026-05-22		 27.09
On 2026-04-27		 2.16 7.96 29.41
On 2026-04-30		 27.77
On 2026-05-15		 -5.58 28.58
WTD 29.43
On 2026-05-22		 28.17
On 2026-05-18		 1.36 4.87 28.84
On 2026-05-18		 28.27
On 2026-05-19		 -1.98 28.98
MTD 29.43
On 2026-05-22		 27.77
On 2026-05-15		 0.52 1.81 29.19
On 2026-05-07		 27.77
On 2026-05-15		 -4.88 28.71
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
MOAT

VanEck Vectors Morningstar Wide Moat ETF

102.24 +1.02 +1.01 697,705
INVH

Invitation Homes Inc.

29.29 +0.26 +0.90 4,077,782