INVH: Invitation Homes Inc.

As of Friday, November 28th, 2025

$ 28.20

+0.27 +0.97%

Open: 27.90
High: 28.33
Low: 27.84
Volume: 1,750,624
Previous Close on Wednesday, November 26th, 2025

$ 27.93

-0.11 -0.39%

Open: 27.92
High: 28.29
Low: 27.79
Volume: 3,954,522

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-28 27.90 28.33 27.84 28.20 1,750,624 +0.27 +0.97
2025-11-26 27.92 28.29 27.79 27.93 3,954,522 -0.11 -0.39
2025-11-25 28.16 28.45 28.03 28.04 4,517,736 -0.10 -0.36
2025-11-24 28.21 28.33 28.00 28.14 5,334,869 -0.05 -0.18
2025-11-21 27.99 28.42 27.90 28.19 5,457,603 +0.24 +0.86
2025-11-20 27.60 28.06 27.55 27.95 6,081,333 +0.50 +1.82
2025-11-19 27.55 27.59 27.32 27.45 5,230,117 -0.09 -0.33
2025-11-18 27.94 28.02 27.46 27.54 7,144,372 -0.50 -1.78
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 28.45
On 2025-11-25		 27.79
On 2025-11-26		 0.25 0.89 28.45
On 2025-11-25		 27.79
On 2025-11-26		 -2.32 28.10
10D 28.67
On 2025-11-14		 27.32
On 2025-11-19		 -0.06 -0.21 28.67
On 2025-11-14		 27.32
On 2025-11-19		 -4.71 27.99
20D 29.14
On 2025-11-12		 27.32
On 2025-11-19		 -0.21 -0.74 29.14
On 2025-11-12		 27.32
On 2025-11-19		 -6.25 28.15
WTD 28.45
On 2025-11-25		 27.79
On 2025-11-26		 0.01 0.04 28.45
On 2025-11-25		 27.79
On 2025-11-26		 -2.32 28.08
MTD 29.14
On 2025-11-12		 27.32
On 2025-11-19		 0.05 0.18 29.14
On 2025-11-12		 27.32
On 2025-11-19		 -6.25 28.15
As of Friday, November 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.45 +1.83 +0.62 1,373,418
KO

The Coca-Cola Company

73.12 +0.24 +0.33 6,856,353
PFE

Pfizer Inc.

25.74 +0.03 +0.12 20,905,476
VZ

Verizon Communications Inc.

41.11 +0.23 +0.56 9,913,055
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,716.42 +289.30 +0.61 266,775,097
DJTA

Dow Jones Transportation Average

16,585.81 +54.69 +0.33 67,906,410
SPX

S&P 500 Index

6,849.09 +36.48 +0.54
OEX

S&P 100 Index

3,438.87 +17.43 +0.51
NDX

NASDAQ 100 Index

25,434.89 +197.95 +0.78
NYA

NYSE Composite Index

21,824.67 +111.54 +0.51
XAX

NYSE AMEX Composite Index

7,469.97 +65.91 +0.89
RUI

RUSSELL 1000 Index

3,736.93 +20.75 +0.56
RUT

Russell 2000 Index

2,500.43 +14.32 +0.58
RUA

Russell 3000 Index

3,888.11 +21.61 +0.56
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.34 -1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 -0.36 -1.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,868.85 +71.22 +0.60
 
Recent
Ticker Last Chg %Chg Volume
INVH

Invitation Homes Inc.

28.20 +0.27 +0.97 1,750,624