INVH: Invitation Homes Inc.

As of Friday, May 17th, 2024

$ 35.45

+0.24 +0.68%

Open: 35.35
High: 35.66
Low: 35.05
Volume: 3,208,893
Previous Close on Thursday, May 16th, 2024

$ 35.21

-0.44 -1.23%

Open: 35.69
High: 35.80
Low: 35.18
Volume: 2,605,991

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 35.35 35.66 35.05 35.45 3,208,893 +0.24 +0.68
2024-05-16 35.69 35.80 35.18 35.21 2,605,991 -0.44 -1.23
2024-05-15 35.53 35.74 35.33 35.65 3,108,019 +0.67 +1.92
2024-05-14 35.01 35.12 34.57 34.98 2,263,484 +0.23 +0.66
2024-05-13 34.86 35.06 34.66 34.75 3,943,541 -0.03 -0.09
2024-05-10 35.08 35.15 34.75 34.78 1,841,542 -0.20 -0.57
2024-05-09 34.78 35.02 34.46 34.98 2,132,120 +0.28 +0.81
2024-05-08 34.88 35.04 34.69 34.70 2,031,002 -0.28 -0.80
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 35.80
On 2024-05-16		 34.57
On 2024-05-14		 0.67 1.93 35.80
On 2024-05-16		 35.05
On 2024-05-17		 -2.09 35.21
10D 35.80
On 2024-05-16		 34.35
On 2024-05-06		 1.06 3.08 35.80
On 2024-05-16		 35.05
On 2024-05-17		 -2.09 35.03
20D 35.80
On 2024-05-16		 33.43
On 2024-04-22		 1.88 5.60 35.28
On 2024-04-26		 33.48
On 2024-05-01		 -5.09 34.67
WTD 35.80
On 2024-05-16		 34.57
On 2024-05-14		 0.67 1.93 35.80
On 2024-05-16		 35.05
On 2024-05-17		 -2.09 35.21
MTD 35.80
On 2024-05-16		 33.48
On 2024-05-01		 1.25 3.65 35.11
On 2024-05-03		 34.35
On 2024-05-06		 -2.16 34.87
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
KEX

Kirby Corporation

117.57 +2.17 +1.88 562,347
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
LYB

LyondellBasell Industries N.V.

100.91 +0.97 +0.97 1,280,329
CMG

Chipotle Mexican Grill Inc.

3,213.43 +67.55 +2.15 286,963
INVH

Invitation Homes Inc.

35.45 +0.24 +0.68 3,208,893