INVH: Invitation Homes Inc.
$ 34.57 |
|
-0.33 -0.95% |
|
| Open: | 35.02 |
| High: | 35.02 |
| Low: | 34.42 |
| Volume: | 2,970,761 |
$ 34.90
-- 0 0%
| Open: | 34.94 |
| High: | 35.25 |
| Low: | 34.85 |
| Volume: | 2,517,186 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 35.02 | 35.02 | 34.42 | 34.57 | 2,970,713 | -0.33 | -0.95 |
| 2025-05-07 | 34.94 | 35.25 | 34.85 | 34.90 | 2,517,186 | 0.00 | 0.00 |
| 2025-05-06 | 34.97 | 35.13 | 34.70 | 34.90 | 1,559,248 | -0.09 | -0.26 |
| 2025-05-05 | 35.36 | 35.46 | 34.86 | 34.99 | 1,821,954 | -0.48 | -1.35 |
| 2025-05-02 | 35.62 | 35.80 | 35.19 | 35.47 | 3,433,934 | +0.36 | +1.03 |
| 2025-05-01 | 34.81 | 35.53 | 34.06 | 35.11 | 4,277,297 | +0.92 | +2.69 |
| 2025-04-30 | 33.71 | 34.32 | 33.13 | 34.19 | 3,267,690 | +0.54 | +1.60 |
| 2025-04-29 | 33.83 | 34.01 | 33.52 | 33.65 | 2,771,256 | -0.36 | -1.06 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 35.80 On 2025-05-02 |
34.42 On 2025-05-08 |
-0.54 | -1.54 | 35.80 On 2025-05-02 |
34.42 On 2025-05-08 |
-3.85 | 34.97 |
| 10D | 35.80 On 2025-05-02 |
33.13 On 2025-04-30 |
0.70 | 2.07 | 35.80 On 2025-05-02 |
34.42 On 2025-05-08 |
-3.85 | 34.56 |
| 20D | 35.80 On 2025-05-02 |
30.78 On 2025-04-10 |
2.30 | 7.13 | 32.45 On 2025-04-10 |
30.83 On 2025-04-11 |
-4.99 | 33.85 |
| WTD | 35.46 On 2025-05-05 |
34.42 On 2025-05-08 |
-0.90 | -2.54 | 35.46 On 2025-05-05 |
34.42 On 2025-05-08 |
-2.93 | 34.84 |
| MTD | 35.80 On 2025-05-02 |
34.06 On 2025-05-01 |
0.38 | 1.11 | 35.80 On 2025-05-02 |
34.42 On 2025-05-08 |
-3.85 | 34.99 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |