INVH: Invitation Homes Inc.

As of Tuesday, April 29th, 2025

$ 33.65

-0.36 -1.06%

Open: 33.83
High: 34.01
Low: 33.52
Volume: 2,771,256
Previous Close on Monday, April 28th, 2025

$ 34.01

+0.23 +0.68%

Open: 33.68
High: 34.07
Low: 33.65
Volume: 1,982,181

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 33.83 34.01 33.52 33.65 2,771,256 -0.36 -1.06
2025-04-28 33.68 34.07 33.65 34.01 1,982,181 +0.23 +0.68
2025-04-25 33.97 33.97 33.59 33.78 2,283,312 -0.09 -0.27
2025-04-24 33.90 34.14 33.66 33.87 2,390,240 -0.08 -0.24
2025-04-23 34.12 34.32 33.60 33.95 3,709,832 -0.10 -0.29
2025-04-22 33.76 34.20 33.72 34.05 2,336,943 +0.65 +1.95
2025-04-21 33.43 33.65 32.90 33.40 2,072,164 -0.22 -0.65
2025-04-17 33.12 34.01 33.03 33.62 2,561,735 +0.58 +1.76
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 34.32
On 2025-04-23		 33.52
On 2025-04-29		 -0.40 -1.17 34.32
On 2025-04-23		 33.52
On 2025-04-29		 -2.33 33.85
10D 34.32
On 2025-04-23		 32.59
On 2025-04-15		 0.95 2.91 34.01
On 2025-04-17		 32.90
On 2025-04-21		 -3.26 33.63
20D 34.89
On 2025-04-01		 29.37
On 2025-04-09		 -1.20 -3.44 34.89
On 2025-04-01		 29.37
On 2025-04-09		 -15.81 33.14
WTD 34.07
On 2025-04-28		 33.52
On 2025-04-29		 -0.13 -0.38 34.07
On 2025-04-28		 33.52
On 2025-04-29		 -1.61 33.83
MTD 34.89
On 2025-04-01		 29.37
On 2025-04-09		 -1.20 -3.44 34.89
On 2025-04-01		 29.37
On 2025-04-09		 -15.81 33.14
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SPSM

SPDR Portfolio Small Cap ETF

39.31 +0.21 +0.54 905,613
INVH

Invitation Homes Inc.

33.65 -0.36 -1.06 2,771,256