Invitation Homes Stock Price History

INVH Stock  USD 31.15  0.16  0.52%   
Below is the normalized historical share price chart for Invitation Homes extending back to February 01, 2017. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Invitation Homes stands at 31.15, as last reported on the 1st of February, with the highest price reaching 31.42 and the lowest price hitting 30.86 during the day.
IPO Date
1st of February 2017
200 Day MA
34.2801
50 Day MA
32.346
Beta
1.014
 
Covid
If you're considering investing in Invitation Stock, it is important to understand the factors that can impact its price. Invitation Homes holds Efficiency (Sharpe) Ratio of -0.0104, which attests that the entity had a -0.0104 % return per unit of risk over the last 3 months. Invitation Homes exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Invitation Homes' Standard Deviation of 1.33, risk adjusted performance of (0.05), and Market Risk Adjusted Performance of (0.31) to validate the risk estimate we provide.
  
The Invitation Homes' current Stock Based Compensation To Revenue is estimated to increase to 0.03, while Total Stockholder Equity is projected to decrease to under 7.7 B. . As of now, Invitation Homes' Price Cash Flow Ratio is decreasing as compared to previous years. Invitation Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0104

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsINVH

Estimated Market Risk

 1.17
  actual daily
10
90% of assets are more volatile

Expected Return

 -0.01
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average Invitation Homes is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Invitation Homes by adding Invitation Homes to a well-diversified portfolio.
Price Book
1.9244
Enterprise Value Ebitda
17.944
Price Sales
7.47
Shares Float
610.4 M
Dividend Share
1.12

Invitation Homes Stock Price History Chart

There are several ways to analyze Invitation Stock price data. The simplest method is using a basic Invitation candlestick price chart, which shows Invitation Homes price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 27, 202434.3
Lowest PriceJanuary 10, 202530.28

Invitation Homes February 1, 2025 Stock Price Synopsis

Various analyses of Invitation Homes' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Invitation Stock. It can be used to describe the percentage change in the price of Invitation Homes from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Invitation Stock.
Invitation Homes Price Daily Balance Of Power 0.29 
Invitation Homes Price Action Indicator 0.09 
Invitation Homes Price Rate Of Daily Change 1.01 

Invitation Homes February 1, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Invitation Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Invitation Homes intraday prices and daily technical indicators to check the level of noise trading in Invitation Stock and then apply it to test your longer-term investment strategies against Invitation.

Invitation Stock Price History Data

The price series of Invitation Homes for the period between Sun, Nov 3, 2024 and Sat, Feb 1, 2025 has a statistical range of 4.02 with a coefficient of variation of 3.53. Under current investment horizon, the daily prices are spread out with arithmetic mean of 32.3. The median price for the last 90 days is 32.33. The company completed dividends distribution on 2024-12-26.
OpenHighLowCloseVolume
02/01/2025
 30.86  31.42  30.86  31.15 
01/31/2025 30.86  31.42  30.86  31.15  3,409,986 
01/30/2025 30.99  31.31  30.68  30.99  2,734,875 
01/29/2025 31.04  31.18  30.56  30.67  2,318,637 
01/28/2025 31.07  31.35  30.95  31.09  3,028,640 
01/27/2025 30.58  31.31  30.58  31.05  3,822,707 
01/24/2025 30.49  30.81  30.33  30.51  2,719,618 
01/23/2025 30.84  30.84  30.29  30.52  4,120,261 
01/22/2025 31.00  31.06  30.65  30.74  2,629,520 
01/21/2025 31.14  31.48  30.88  31.20  2,783,063 
01/17/2025 31.04  31.41  31.01  31.32  3,682,075 
01/16/2025 30.55  31.12  30.33  31.08  5,424,855 
01/15/2025 31.70  31.72  30.46  30.50  3,880,633 
01/14/2025 30.94  31.18  30.83  30.93  3,243,235 
01/13/2025 30.33  30.96  30.18  30.94  3,319,825 
01/10/2025 30.13  30.68  30.13  30.28  3,806,001 
01/08/2025 30.92  30.92  30.37  30.67  3,209,749 
01/07/2025 31.45  31.51  30.78  30.96  3,226,799 
01/06/2025 31.93  32.00  31.16  31.19  2,449,569 
01/03/2025 31.49  31.98  31.37  31.93  1,919,499 
01/02/2025 31.95  31.99  31.40  31.43  2,349,081 
12/31/2024 32.11  32.11  31.65  31.97  2,905,765 
12/30/2024 31.87  31.95  31.54  31.83  1,799,013 
12/27/2024 32.07  32.39  31.96  32.10  1,578,103 
12/26/2024 32.17  32.50  32.02  32.29  1,267,958 
12/24/2024 31.84  32.33  31.78  32.33  1,061,822 
12/23/2024 31.73  32.00  31.60  31.94  2,181,172 
12/20/2024 31.45  32.24  31.44  31.85  10,158,140 
12/19/2024 31.34  32.14  31.29  31.44  5,965,348 
12/18/2024 32.02  32.41  31.32  31.33  5,974,521 
12/17/2024 32.37  32.59  32.09  32.11  3,196,733 
12/16/2024 32.71  33.33  32.64  32.84  1,961,856 
12/13/2024 32.86  33.08  32.63  32.78  1,687,827 
12/12/2024 32.79  33.21  32.79  32.89  3,151,685 
12/11/2024 33.09  33.27  32.80  32.99  3,006,779 
12/10/2024 33.53  33.57  32.98  33.01  3,129,437 
12/09/2024 33.15  33.45  33.00  33.38  2,360,827 
12/06/2024 33.36  33.41  33.05  33.19  1,876,206 
12/05/2024 33.31  33.49  33.05  33.28  3,290,386 
12/04/2024 33.32  33.70  33.16  33.64  2,840,882 
12/03/2024 33.62  33.72  33.24  33.29  2,588,635 
12/02/2024 33.92  33.97  33.42  33.60  2,359,543 
11/29/2024 34.30  34.56  33.95  33.95  2,162,211 
11/27/2024 34.17  34.41  34.02  34.30  1,992,965 
11/26/2024 33.59  34.01  33.43  33.86  2,538,834 
11/25/2024 33.69  33.97  33.39  33.54  8,701,967 
11/22/2024 33.63  33.79  33.46  33.58  2,127,563 
11/21/2024 33.46  33.63  33.21  33.52  2,912,104 
11/20/2024 33.54  33.77  33.24  33.40  3,086,555 
11/19/2024 33.68  33.87  33.32  33.73  1,987,732 
11/18/2024 33.45  33.86  33.20  33.85  2,195,258 
11/15/2024 33.14  33.54  33.09  33.49  2,710,174 
11/14/2024 33.51  33.57  33.18  33.24  2,838,842 
11/13/2024 33.49  33.81  33.41  33.61  3,205,105 
11/12/2024 33.46  33.79  33.11  33.13  3,236,870 
11/11/2024 33.38  33.89  33.30  33.53  2,770,312 
11/08/2024 33.10  33.64  33.00  33.40  3,474,158 
11/07/2024 33.01  33.27  32.63  33.00  4,906,069 
11/06/2024 32.36  33.22  32.07  33.06  6,394,682 
11/05/2024 31.38  31.98  31.30  31.97  3,404,773 
11/04/2024 31.08  31.52  30.94  31.51  4,548,105 

About Invitation Homes Stock history

Invitation Homes investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Invitation is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Invitation Homes will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Invitation Homes stock prices may prove useful in developing a viable investing in Invitation Homes
Last ReportedProjected for Next Year
Common Stock Shares Outstanding705.3 M512.3 M
Net Income Applicable To Common Shares440.1 M462.1 M

Invitation Homes Stock Technical Analysis

Invitation Homes technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Invitation Homes technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Invitation Homes trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Dashboard Now

   

Portfolio Dashboard

Portfolio dashboard that provides centralized access to all your investments
All  Next Launch Module

Invitation Homes Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Invitation Homes' price direction in advance. Along with the technical and fundamental analysis of Invitation Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Invitation to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Invitation Stock analysis

When running Invitation Homes' price analysis, check to measure Invitation Homes' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Invitation Homes is operating at the current time. Most of Invitation Homes' value examination focuses on studying past and present price action to predict the probability of Invitation Homes' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Invitation Homes' price. Additionally, you may evaluate how the addition of Invitation Homes to your portfolios can decrease your overall portfolio volatility.
Stocks Directory
Find actively traded stocks across global markets
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon