INVH: Invitation Homes Inc.

As of Friday, June 20th, 2025

$ 33.73

-0.02 -0.06%

Open: 33.77
High: 34.13
Low: 33.63
Volume: 5,272,410
Previous Close on Wednesday, June 18th, 2025

$ 33.75

+0.22 +0.66%

Open: 33.61
High: 33.98
Low: 33.52
Volume: 3,471,073

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 33.77 34.13 33.63 33.73 5,272,410 -0.02 -0.06
2025-06-18 33.61 33.98 33.52 33.75 3,471,073 +0.22 +0.66
2025-06-17 33.43 33.61 33.24 33.53 3,578,457 +0.15 +0.45
2025-06-16 33.57 33.76 33.27 33.38 2,427,043 -0.16 -0.48
2025-06-13 33.73 34.25 33.32 33.54 3,574,623 -0.19 -0.56
2025-06-12 33.32 33.75 33.10 33.73 2,963,352 +0.41 +1.23
2025-06-11 33.66 33.75 33.12 33.32 2,206,860 -0.30 -0.89
2025-06-10 33.32 33.63 33.17 33.62 2,714,397 +0.43 +1.30
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 34.25
On 2025-06-13		 33.24
On 2025-06-17		 0.00 0.00 34.25
On 2025-06-13		 33.24
On 2025-06-17		 -2.95 33.59
10D 34.25
On 2025-06-13		 32.82
On 2025-06-06		 0.79 2.40 34.25
On 2025-06-13		 33.24
On 2025-06-17		 -2.95 33.50
20D 34.25
On 2025-06-13		 32.73
On 2025-05-23		 0.15 0.45 34.25
On 2025-06-13		 33.24
On 2025-06-17		 -2.95 33.41
WTD 34.13
On 2025-06-20		 33.24
On 2025-06-17		 0.19 0.57 33.76
On 2025-06-16		 33.24
On 2025-06-17		 -1.54 33.60
MTD 34.25
On 2025-06-13		 32.82
On 2025-06-06		 0.03 0.09 34.25
On 2025-06-13		 33.24
On 2025-06-17		 -2.95 33.45
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
INVH

Invitation Homes Inc.

33.73 -0.02 -0.06 5,272,410