Invitation Homes Stock Price History

INVH Stock  USD 34.25  0.36  1.04%   
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 34.25, as last reported on the 30th of November, with the highest price reaching 34.87 and the lowest price hitting 34.25 during the day.
IPO Date
1st of February 2017
200 Day MA
34.7772
50 Day MA
33.9704
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 -0.0787, which attests that the entity had a -0.0787% 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' Market Risk Adjusted Performance of (0.1), risk adjusted performance of (0.03), and Standard Deviation of 1.41 to validate the risk estimate we provide.
  
The Invitation Homes' current Capital Stock is estimated to increase to about 6.3 M, while Total Stockholder Equity is projected to decrease to under 7.7 B. . As of now, Invitation Homes' Price To Free Cash Flows Ratio is increasing as compared to previous years. The Invitation Homes' current Price To Book Ratio is estimated to increase to 2.34, while Price To Sales Ratio is projected to decrease to 6.76. Invitation Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0787

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

Estimated Market Risk

 1.42
  actual daily
12
88% of assets are more volatile

Expected Return

 -0.11
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.08
  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
2.1382
Enterprise Value Ebitda
19.3493
Price Sales
8.2998
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 PriceSeptember 5, 202436.99
Lowest PriceNovember 1, 202431.4

Invitation Homes November 30, 2024 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(0.58)
Invitation Homes Price Action Indicator(0.49)
Invitation Homes Accumulation Distribution 38,445 
Invitation Homes Price Rate Of Daily Change 0.99 

Invitation Homes November 30, 2024 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, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 5.59 with a coefficient of variation of 3.75. Under current investment horizon, the daily prices are spread out with arithmetic mean of 34.46. The median price for the last 90 days is 34.16. The company completed dividends distribution on 2024-09-26.
OpenHighLowCloseVolume
11/29/2024 34.61  34.87  34.25  34.25  2,162,211 
11/27/2024 34.48  34.72  34.33  34.61  1,992,965 
11/26/2024 33.89  34.32  33.73  34.16  2,538,834 
11/25/2024 33.99  34.28  33.69  33.84  8,701,965 
11/22/2024 33.93  34.09  33.76  33.88  2,127,553 
11/21/2024 33.76  33.93  33.51  33.82  2,912,104 
11/20/2024 33.84  34.07  33.54  33.70  3,086,555 
11/19/2024 33.98  34.17  33.62  34.03  1,987,732 
11/18/2024 33.75  34.17  33.50  34.15  2,195,258 
11/15/2024 33.44  33.84  33.39  33.79  2,710,174 
11/14/2024 33.81  33.88  33.48  33.54  2,838,842 
11/13/2024 33.79  34.11  33.71  33.91  3,205,105 
11/12/2024 33.76  34.09  33.41  33.43  3,236,870 
11/11/2024 33.68  34.19  33.60  33.83  2,770,312 
11/08/2024 33.40  33.94  33.30  33.70  3,474,158 
11/07/2024 33.31  33.57  32.92  33.30  4,906,069 
11/06/2024 32.65  33.52  32.36  33.36  6,394,682 
11/05/2024 31.66  32.27  31.58  32.26  3,404,212 
11/04/2024 31.36  31.80  31.22  31.79  4,548,105 
11/01/2024 31.48  31.82  31.01  31.40  3,993,079 
10/31/2024 32.09  32.51  31.40  31.41  7,337,095 
10/30/2024 33.18  33.48  32.62  33.23  5,984,196 
10/29/2024 33.41  33.69  33.14  33.21  2,830,721 
10/28/2024 33.81  33.96  33.41  33.56  3,969,313 
10/25/2024 34.49  34.55  33.60  33.60  3,035,626 
10/24/2024 34.84  34.84  34.28  34.32  3,062,878 
10/23/2024 34.12  34.87  34.03  34.71  2,812,802 
10/22/2024 33.78  34.22  33.73  34.02  1,660,446 
10/21/2024 33.99  34.11  33.57  33.71  3,217,405 
10/18/2024 34.32  34.39  34.03  34.13  2,284,643 
10/17/2024 34.16  34.28  34.00  34.17  2,591,262 
10/16/2024 33.47  34.28  33.42  34.24  2,837,258 
10/15/2024 33.93  34.05  33.40  33.46  3,665,065 
10/14/2024 33.61  33.94  33.45  33.76  2,187,936 
10/11/2024 33.71  33.88  33.41  33.75  2,086,732 
10/10/2024 33.23  34.10  33.19  33.54  4,261,609 
10/09/2024 33.12  33.46  33.05  33.27  3,268,637 
10/08/2024 34.12  34.18  33.07  33.19  4,893,938 
10/07/2024 34.28  34.34  33.84  34.00  3,082,315 
10/04/2024 34.04  34.63  33.88  34.54  3,808,750 
10/03/2024 34.43  34.47  33.98  34.15  2,108,634 
10/02/2024 34.31  34.64  34.21  34.38  2,596,828 
10/01/2024 35.44  35.45  34.64  34.69  3,259,498 
09/30/2024 34.79  35.31  34.74  35.26  5,196,340 
09/27/2024 35.38  35.42  34.94  35.00  4,452,527 
09/26/2024 35.27  35.62  34.92  35.01  3,744,133 
09/25/2024 35.42  35.81  35.12  35.30  4,997,962 
09/24/2024 35.10  35.96  34.54  35.27  8,762,945 
09/23/2024 36.05  36.46  35.87  36.21  14,090,580 
09/20/2024 35.55  35.81  35.21  35.76  8,099,438 
09/19/2024 35.85  36.02  35.60  35.76  4,739,660 
09/18/2024 35.88  36.34  35.51  35.58  3,282,379 
09/17/2024 36.49  36.50  35.76  35.83  3,688,175 
09/16/2024 36.83  36.95  36.36  36.48  3,731,013 
09/13/2024 36.26  36.76  36.14  36.73  2,814,080 
09/12/2024 35.64  36.06  35.47  35.99  4,151,034 
09/11/2024 35.35  35.77  34.94  35.72  3,991,821 
09/10/2024 35.53  35.85  35.30  35.81  2,623,637 
09/09/2024 35.52  35.66  35.22  35.41  4,161,096 
09/06/2024 36.61  36.64  35.21  35.67  4,828,771 
09/05/2024 37.19  37.40  36.90  36.99  2,657,154 

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 Outstanding613.3 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 Price Transformation Now

   

Price Transformation

Use Price Transformation models to analyze the depth of different equity instruments across global markets
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.
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
CEOs Directory
Screen CEOs from public companies around the world
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios