InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.74	33.10	32.48	32.72	-	-0.56%	164,504
Jun 2, 2026	32.39	33.01	32.27	32.90	32.90	1.83%	662,776
Jun 1, 2026	33.39	33.39	32.31	32.31	32.31	-2.48%	666,282
May 29, 2026	33.35	33.47	33.00	33.13	33.13	-0.24%	595,097
May 28, 2026	33.08	33.39	32.70	33.21	33.21	0.48%	375,465
May 27, 2026	33.00	33.40	32.82	33.05	33.05	0.15%	720,112
May 26, 2026	32.92	33.25	32.82	33.00	33.00	0.33%	683,302
May 22, 2026	32.95	32.95	32.64	32.89	32.89	0.37%	315,300
May 21, 2026	32.38	32.84	31.55	32.77	32.77	0.89%	581,779
May 20, 2026	32.53	32.84	32.22	32.48	32.48	0.15%	1,108,145
May 19, 2026	31.80	32.46	31.63	32.43	32.43	2.08%	829,674
May 18, 2026	31.51	32.04	31.48	31.77	31.77	1.34%	528,386
May 15, 2026	31.28	31.56	30.86	31.35	31.35	0.10%	406,309
May 14, 2026	31.05	31.49	30.82	31.32	31.32	1.42%	295,390
May 13, 2026	30.91	31.30	30.66	30.88	30.88	-1.15%	302,131
May 12, 2026	31.49	31.49	31.15	31.24	31.24	-0.22%	464,053
May 11, 2026	31.11	31.54	31.10	31.31	31.31	-0.10%	333,632
May 8, 2026	31.67	31.86	31.33	31.34	31.34	-1.01%	229,865
May 7, 2026	32.19	32.33	31.61	31.66	31.66	-0.94%	402,257
May 6, 2026	32.33	32.49	31.88	31.96	31.96	-0.50%	465,988
May 5, 2026	31.62	32.23	31.34	32.12	32.12	1.58%	340,025
May 4, 2026	31.96	32.12	31.57	31.62	31.62	-1.65%	442,329
May 1, 2026	32.19	32.32	31.70	32.15	32.15	0.09%	361,298
Apr 30, 2026	31.84	32.29	31.72	32.12	32.12	0.75%	444,365
Apr 29, 2026	32.39	32.66	31.64	31.88	31.88	-2.33%	756,694
Apr 28, 2026	33.19	33.19	32.60	32.64	32.64	-0.82%	548,381
Apr 27, 2026	32.46	32.91	32.46	32.91	32.91	1.23%	286,677
Apr 24, 2026	32.26	32.76	31.70	32.51	32.51	0.56%	336,112
Apr 23, 2026	32.40	32.99	32.12	32.33	32.33	0.47%	565,801
Apr 22, 2026	32.44	32.49	31.97	32.18	32.18	-0.80%	540,776
Apr 21, 2026	32.66	32.78	32.28	32.44	32.44	-0.67%	335,272
Apr 20, 2026	32.58	32.83	32.45	32.66	32.66	0.12%	521,830
Apr 17, 2026	32.10	32.70	32.10	32.62	32.62	1.62%	647,432
Apr 16, 2026	32.25	32.25	31.80	32.10	32.10	0.78%	382,156
Apr 15, 2026	31.76	31.97	31.71	31.85	31.85	-0.41%	463,667
Apr 14, 2026	31.70	32.05	31.70	31.98	31.98	0.38%	466,980
Apr 13, 2026	32.09	32.11	31.60	31.86	31.86	-0.93%	320,770
Apr 10, 2026	31.96	32.40	31.92	32.16	32.16	0.72%	451,565
Apr 9, 2026	31.65	32.07	30.66	31.93	31.93	1.98%	318,933
Apr 8, 2026	31.38	31.48	31.16	31.31	31.31	0.51%	420,325
Apr 7, 2026	30.77	31.18	30.75	31.15	31.15	1.37%	379,889
Apr 6, 2026	30.61	30.77	30.42	30.73	30.73	-	311,961
Apr 2, 2026	30.58	30.80	30.37	30.73	30.73	0.99%	325,779
Apr 1, 2026	30.31	30.95	30.31	30.43	30.43	-0.10%	364,020
Mar 31, 2026	30.76	30.97	30.24	30.46	30.46	-0.13%	431,558
Mar 30, 2026	30.99	30.99	30.47	30.75	30.50	1.02%	351,313
Mar 27, 2026	30.49	30.74	30.37	30.44	30.19	-0.20%	420,916
Mar 26, 2026	30.49	30.75	30.44	30.50	30.25	-0.07%	306,313
Mar 25, 2026	30.76	30.93	30.39	30.52	30.27	-0.36%	441,833
Mar 24, 2026	30.72	31.02	30.57	30.63	30.38	-0.84%	504,716