INVH: Invitation Homes Inc.

As of Friday, June 13th, 2025

$ 33.54

-0.19 -0.56%

Open: 33.73
High: 34.25
Low: 33.32
Volume: 3,574,623
Previous Close on Thursday, June 12th, 2025

$ 33.73

+0.41 +1.23%

Open: 33.32
High: 33.75
Low: 33.10
Volume: 2,963,352

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-09 33.11 33.43 32.86 33.19 3,287,347 0.00 0.00
2025-06-06 33.34 33.45 32.82 33.19 3,987,905 +0.25 +0.76
2025-06-05 33.23 33.33 32.86 32.94 2,846,146 -0.30 -0.90
2025-06-04 33.24 33.46 33.02 33.24 3,168,364 -0.21 -0.63
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		 32.86
On 2025-06-09		 0.35 1.05 33.43
On 2025-06-09		 33.43
On 2025-06-09		 0.00 33.48
10D 34.25
On 2025-06-13		 32.82
On 2025-06-06		 -0.16 -0.47 33.70
On 2025-06-02		 32.82
On 2025-06-06		 -2.60 33.39
20D 34.58
On 2025-05-19		 32.73
On 2025-05-23		 -0.49 -1.44 34.58
On 2025-05-19		 32.73
On 2025-05-23		 -5.35 33.53
WTD 34.25
On 2025-06-13		 32.86
On 2025-06-09		 0.35 1.05 33.43
On 2025-06-09		 33.43
On 2025-06-09		 0.00 33.48
MTD 34.25
On 2025-06-13		 32.82
On 2025-06-06		 -0.16 -0.47 33.70
On 2025-06-02		 32.82
On 2025-06-06		 -2.60 33.39
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
AXTI

AXT Inc.

2.16 -0.19 -8.09 852,689
INVH

Invitation Homes Inc.

33.54 -0.19 -0.56 3,574,623