InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	31.40	31.89	31.39	31.86	31.86	2.51%	487,336
Nov 3, 2026	31.30	31.56	30.96	31.08	31.08	-0.77%	718,155
Nov 2, 2026	30.94	31.48	30.94	31.32	31.32	1.10%	566,771
Oct 30, 2026	31.03	31.22	30.83	30.98	30.98	-0.16%	552,948
Oct 29, 2026	30.75	31.08	30.25	31.03	31.03	3.16%	806,111
Oct 28, 2026	30.81	31.39	30.07	30.08	30.08	-0.82%	777,713
Oct 27, 2026	30.13	30.41	30.03	30.33	30.33	0.80%	743,847
Oct 26, 2026	30.15	30.29	29.96	30.09	30.09	0.03%	732,078
Oct 23, 2026	30.20	30.27	29.89	30.08	30.08	-0.20%	622,935
Oct 22, 2026	29.46	30.17	29.46	30.14	30.14	2.55%	710,160
Oct 21, 2026	29.95	29.95	29.36	29.39	29.39	-1.97%	802,366
Oct 20, 2026	29.96	30.46	29.40	29.98	29.98	0.87%	518,487
Oct 19, 2026	29.95	29.95	29.60	29.72	29.72	-1.16%	630,436
Oct 16, 2026	30.25	30.32	29.77	30.07	30.07	0.64%	648,671
Oct 15, 2026	29.93	30.13	29.60	29.88	29.88	1.08%	1,113,574
Oct 14, 2026	29.47	29.65	29.24	29.56	29.56	-0.64%	758,679
Oct 13, 2026	30.48	30.48	29.58	29.75	29.75	-0.83%	679,596
Oct 12, 2026	29.57	30.02	29.01	30.00	30.00	0.74%	473,363
Oct 9, 2026	29.60	29.82	29.45	29.78	29.78	0.64%	388,601
Oct 8, 2026	29.17	29.64	29.14	29.59	29.59	0.96%	504,035
Oct 7, 2026	29.77	29.86	29.30	29.31	29.31	-1.48%	699,339
Oct 6, 2026	29.87	29.98	29.64	29.75	29.75	-0.03%	540,255
Oct 5, 2026	30.16	30.45	29.75	29.76	29.76	-2.11%	733,239
Oct 2, 2026	30.35	30.77	30.22	30.40	30.40	0.10%	624,545
Oct 1, 2026	30.16	30.48	29.83	30.37	30.37	0.73%	896,838
Sep 30, 2026	30.58	30.58	29.95	30.15	30.15	-0.43%	1,374,147
Sep 29, 2026	30.68	31.00	30.34	30.53	30.28	-0.62%	998,822
Sep 28, 2026	30.45	30.80	30.45	30.72	30.47	0.62%	534,229
Sep 25, 2026	30.81	30.81	30.16	30.53	30.28	-0.13%	554,398
Sep 24, 2026	30.65	30.67	30.19	30.57	30.32	0.76%	517,873
Sep 23, 2026	30.88	30.88	30.31	30.34	30.09	-1.04%	496,232
Sep 22, 2026	30.97	31.06	30.65	30.66	30.41	-0.45%	567,037
Sep 21, 2026	30.81	30.96	30.59	30.80	30.55	-0.06%	510,469
Sep 18, 2026	30.71	30.99	30.51	30.82	30.57	0.23%	1,604,757
Sep 17, 2026	31.02	31.17	30.70	30.75	30.50	-0.23%	609,120
Sep 16, 2026	31.47	31.60	30.65	30.82	30.57	-1.31%	876,719
Sep 15, 2026	31.59	31.73	31.21	31.23	30.97	-1.58%	704,419
Sep 14, 2026	32.10	32.40	31.68	31.73	31.47	-0.41%	535,561
Sep 11, 2026	32.15	32.18	31.74	31.86	31.60	-0.53%	677,982
Sep 10, 2026	32.48	32.49	31.92	32.03	31.77	-0.93%	569,418
Sep 9, 2026	32.61	32.92	32.11	32.33	32.07	-0.86%	599,901
Sep 8, 2026	32.33	32.82	32.33	32.61	32.34	-0.06%	414,603
Sep 4, 2026	32.19	32.92	32.19	32.63	32.36	0.25%	511,160
Sep 3, 2026	32.94	33.05	32.49	32.55	32.28	-0.70%	527,335
Sep 2, 2026	32.27	32.80	32.27	32.78	32.51	0.77%	607,458
Sep 1, 2026	32.23	32.57	32.16	32.53	32.26	0.68%	645,686
Aug 31, 2026	32.31	32.57	32.14	32.31	32.05	-0.74%	560,306
Aug 28, 2026	32.77	32.91	32.54	32.55	32.28	-0.28%	415,132
Aug 27, 2026	32.40	32.69	32.23	32.64	32.37	-0.09%	624,142
Aug 26, 2026	32.62	32.83	32.47	32.67	32.40	-0.03%	677,132