INVH: Invitation Homes Inc.

As of Friday, December 8th, 2023

$ 33.08

+0.33 +1.01%

Open: 32.69
High: 33.10
Low: 32.53
Volume: 2,521,994
Previous Close on Thursday, December 7th, 2023

$ 32.75

-0.21 -0.64%

Open: 32.90
High: 33.04
Low: 32.41
Volume: 3,443,653

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 32.69 33.10 32.53 33.08 2,521,994 +0.33 +1.01
2023-12-07 32.90 33.04 32.41 32.75 3,443,653 -0.21 -0.64
2023-12-06 33.38 33.54 32.93 32.96 3,011,836 -0.33 -0.99
2023-12-05 33.59 33.59 32.96 33.29 2,961,440 -0.50 -1.48
2023-12-04 33.76 33.83 33.19 33.79 2,984,956 -0.24 -0.71
2023-12-01 33.44 34.08 33.25 34.03 3,734,310 +0.67 +2.01
2023-11-30 32.90 33.42 32.73 33.36 4,122,619 +0.40 +1.21
2023-11-29 33.61 33.72 32.95 32.96 2,840,275 -0.33 -0.99
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 33.83
On 2023-12-04		 32.41
On 2023-12-07		 -0.95 -2.79 33.83
On 2023-12-04		 32.41
On 2023-12-07		 -4.20 33.17
10D 34.08
On 2023-12-01		 32.41
On 2023-12-07		 -0.28 -0.84 34.08
On 2023-12-01		 32.41
On 2023-12-07		 -4.90 33.29
20D 34.08
On 2023-12-01		 31.14
On 2023-11-10		 1.87 5.99 34.08
On 2023-12-01		 32.41
On 2023-12-07		 -4.90 33.16
WTD 33.83
On 2023-12-04		 32.41
On 2023-12-07		 -0.95 -2.79 33.83
On 2023-12-04		 32.41
On 2023-12-07		 -4.20 33.17
MTD 34.08
On 2023-12-01		 32.41
On 2023-12-07		 -0.28 -0.84 34.08
On 2023-12-01		 32.41
On 2023-12-07		 -4.90 33.32
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index