INVH: Invitation Homes Inc.

As of Friday, May 24th, 2024

$ 34.48

-0.04 -0.12%

Open: 34.59
High: 34.68
Low: 34.41
Volume: 1,216,225
Previous Close on Thursday, May 23rd, 2024

$ 34.52

-0.46 -1.32%

Open: 34.97
High: 35.08
Low: 34.51
Volume: 1,808,971
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 34.59 34.68 34.41 34.48 1,216,225 -0.04 -0.12
2024-05-23 34.97 35.08 34.51 34.52 1,808,971 -0.46 -1.32
2024-05-22 35.11 35.56 34.87 34.98 1,756,445 -0.20 -0.57
2024-05-21 35.36 35.56 35.16 35.18 1,377,659 -0.25 -0.71
2024-05-20 35.43 35.64 35.31 35.43 1,373,188 -0.02 -0.06
2024-05-17 35.35 35.66 35.05 35.45 3,208,893 +0.24 +0.68
2024-05-16 35.69 35.80 35.18 35.21 2,605,991 -0.44 -1.23
2024-05-15 35.53 35.74 35.33 35.65 3,108,019 +0.67 +1.92

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.64
On 2024-05-20
34.41
On 2024-05-24
-0.97 -2.74 35.64
On 2024-05-20
34.41
On 2024-05-24
-3.44 34.92
10D 35.80
On 2024-05-16
34.41
On 2024-05-24
-0.30 -0.86 35.80
On 2024-05-16
34.41
On 2024-05-24
-3.88 35.06
20D 35.80
On 2024-05-16
33.48
On 2024-05-01
-0.24 -0.69 35.14
On 2024-04-29
33.48
On 2024-05-01
-4.72 34.83
WTD 35.64
On 2024-05-20
34.41
On 2024-05-24
-0.97 -2.74 35.64
On 2024-05-20
34.41
On 2024-05-24
-3.44 34.92
MTD 35.80
On 2024-05-16
33.48
On 2024-05-01
0.28 0.82 35.80
On 2024-05-16
34.41
On 2024-05-24
-3.88 34.88
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
INVH

Invitation Homes Inc.

34.48 -0.04 -0.12 1,216,225