INVH: Invitation Homes Inc.

As of Monday, June 30th, 2025

$ 32.80

+0.08 +0.24%

Open: 32.59
High: 32.83
Low: 32.18
Volume: 3,799,358
Previous Close on Friday, June 27th, 2025

$ 32.72

-0.20 -0.61%

Open: 33.00
High: 33.07
Low: 32.56
Volume: 4,361,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 32.59 32.83 32.18 32.80 3,799,346 +0.08 +0.24
2025-06-27 33.00 33.07 32.56 32.72 4,361,966 -0.20 -0.61
2025-06-26 32.84 32.96 32.61 32.92 3,404,425 -0.04 -0.12
2025-06-25 33.60 33.94 32.93 32.96 5,963,599 -0.87 -2.57
2025-06-24 34.13 34.17 33.82 33.83 3,983,922 -0.19 -0.56
2025-06-23 33.75 34.19 33.58 34.02 2,962,698 +0.29 +0.86
2025-06-20 33.77 34.13 33.63 33.73 5,272,410 -0.02 -0.06
2025-06-18 33.61 33.98 33.52 33.75 3,471,073 +0.22 +0.66
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 34.17
On 2025-06-24		 32.18
On 2025-06-30		 -1.22 -3.59 34.17
On 2025-06-24		 32.18
On 2025-06-30		 -5.84 33.05
10D 34.19
On 2025-06-23		 32.18
On 2025-06-30		 -0.74 -2.21 34.19
On 2025-06-23		 32.18
On 2025-06-30		 -5.89 33.36
20D 34.25
On 2025-06-13		 32.18
On 2025-06-30		 -0.90 -2.67 34.25
On 2025-06-13		 32.18
On 2025-06-30		 -6.06 33.38
WTD 32.83
On 2025-06-30		 32.18
On 2025-06-30		 0.08 0.24 -- -- -- 32.80
MTD 34.25
On 2025-06-13		 32.18
On 2025-06-30		 -0.90 -2.67 34.25
On 2025-06-13		 32.18
On 2025-06-30		 -6.06 33.38
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
INVH

Invitation Homes Inc.

32.80 +0.08 +0.24 3,799,358