INVH: Invitation Homes Inc.

As of Friday, January 10th, 2025

$ 30.28

-0.39 -1.27%

Open: 30.13
High: 30.68
Low: 30.13
Volume: 3,110,362
Previous Close on Wednesday, January 8th, 2025

$ 30.67

-0.29 -0.94%

Open: 30.92
High: 30.92
Low: 30.37
Volume: 3,066,619

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 30.13 30.68 30.13 30.28 3,110,362 -0.39 -1.27
2025-01-08 30.92 30.92 30.37 30.67 3,066,619 -0.29 -0.94
2025-01-07 31.45 31.51 30.78 30.96 3,103,425 -0.23 -0.74
2025-01-06 31.93 32.00 31.16 31.19 2,449,562 -0.74 -2.32
2025-01-03 31.49 31.98 31.37 31.93 1,919,492 +0.50 +1.59
2025-01-02 31.95 31.99 31.40 31.43 2,243,297 -0.54 -1.69
2024-12-31 32.11 32.11 31.65 31.97 2,878,915 +0.14 +0.44
2024-12-30 31.87 31.95 31.54 31.83 1,799,013 -0.27 -0.84
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 32.00
On 2025-01-06		 30.13
On 2025-01-10		 -1.15 -3.66 32.00
On 2025-01-06		 30.13
On 2025-01-10		 -5.84 31.01
10D 32.50
On 2024-12-26		 30.13
On 2025-01-10		 -2.34 -7.17 32.50
On 2024-12-26		 30.13
On 2025-01-10		 -7.29 31.47
20D 33.63
On 2024-12-16		 30.13
On 2025-01-10		 -3.03 -9.10 33.63
On 2024-12-16		 30.13
On 2025-01-10		 -10.41 32.00
WTD 32.00
On 2025-01-06		 30.13
On 2025-01-10		 -1.65 -5.17 32.00
On 2025-01-06		 30.13
On 2025-01-10		 -5.84 30.78
MTD 32.00
On 2025-01-06		 30.13
On 2025-01-10		 -1.69 -5.29 32.00
On 2025-01-06		 30.13
On 2025-01-10		 -5.84 31.08
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
INVH

Invitation Homes Inc.

30.28 -0.39 -1.27 3,110,362