INVH: Invitation Homes Inc.

As of Friday, August 22nd, 2025

$ 31.26

+0.68 +2.22%

Open: 30.86
High: 31.32
Low: 30.78
Volume: 3,802,232
Previous Close on Thursday, August 21st, 2025

$ 30.58

+0.03 +0.10%

Open: 30.51
High: 30.79
Low: 30.46
Volume: 2,984,047

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 30.86 31.32 30.78 31.26 3,802,232 +0.68 +2.22
2025-08-21 30.51 30.79 30.46 30.58 2,984,047 +0.03 +0.10
2025-08-20 30.63 31.02 30.51 30.55 2,901,826 +0.05 +0.16
2025-08-19 30.10 30.64 30.05 30.50 4,328,681 +0.55 +1.84
2025-08-18 30.49 30.59 29.95 29.95 3,430,845 -0.59 -1.93
2025-08-15 30.29 30.59 30.19 30.54 4,870,940 +0.29 +0.96
2025-08-14 30.22 30.33 30.03 30.25 3,000,890 -0.29 -0.95
2025-08-13 30.14 30.63 29.98 30.54 4,724,920 +0.51 +1.70
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 31.32
On 2025-08-22		 29.95
On 2025-08-18		 0.72 2.36 31.02
On 2025-08-20		 30.46
On 2025-08-21		 -1.82 30.57
10D 31.32
On 2025-08-22		 29.72
On 2025-08-12		 1.31 4.37 30.63
On 2025-08-13		 29.95
On 2025-08-18		 -2.22 30.41
20D 32.05
On 2025-07-29		 29.72
On 2025-08-12		 -0.65 -2.04 32.05
On 2025-07-29		 29.72
On 2025-08-12		 -7.26 30.54
WTD 31.32
On 2025-08-22		 29.95
On 2025-08-18		 0.72 2.36 31.02
On 2025-08-20		 30.46
On 2025-08-21		 -1.82 30.57
MTD 31.32
On 2025-08-22		 29.72
On 2025-08-12		 0.61 1.99 31.08
On 2025-08-01		 29.72
On 2025-08-12		 -4.38 30.35
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
INVH

Invitation Homes Inc.

31.26 +0.68 +2.22 3,802,232