InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.38	30.25	29.38	29.80	29.80	0.81%	2,438,347
Dec 19, 2024	29.85	30.12	29.53	29.56	29.56	-0.50%	498,812
Dec 18, 2024	30.84	31.19	29.63	29.71	29.71	-3.70%	528,835
Dec 17, 2024	30.97	31.31	30.84	30.85	30.85	-0.74%	351,844
Dec 16, 2024	31.04	31.51	30.97	31.08	31.08	0.42%	348,691
Dec 13, 2024	30.75	30.99	30.64	30.95	30.95	0.19%	292,924
Dec 12, 2024	30.87	31.44	30.87	30.89	30.89	0.13%	353,235
Dec 11, 2024	31.09	31.31	30.74	30.85	30.85	-0.74%	357,230
Dec 10, 2024	30.97	31.26	30.70	31.08	31.08	0.36%	409,274
Dec 9, 2024	31.25	31.25	30.84	30.97	30.97	-0.74%	311,589
Dec 6, 2024	31.10	31.33	31.07	31.20	31.20	0.55%	291,875
Dec 5, 2024	30.98	31.15	30.81	31.03	31.03	-0.26%	276,228
Dec 4, 2024	30.83	31.27	30.83	31.11	31.11	1.14%	329,242
Dec 3, 2024	30.78	30.96	30.60	30.76	30.76	-0.13%	320,095
Dec 2, 2024	31.07	31.15	30.78	30.80	30.80	-0.55%	357,616
Nov 29, 2024	31.46	31.60	30.96	30.97	30.97	-1.05%	288,517
Nov 27, 2024	30.88	31.65	30.88	31.30	31.30	1.62%	503,573
Nov 26, 2024	30.46	30.89	30.43	30.80	30.80	0.52%	445,813
Nov 25, 2024	30.88	31.04	30.26	30.64	30.64	-0.36%	529,643
Nov 22, 2024	31.09	31.21	30.73	30.75	30.75	-0.52%	320,609
Nov 21, 2024	30.98	31.18	30.91	30.91	30.91	0.36%	309,484
Nov 20, 2024	30.68	30.84	30.56	30.80	30.80	-0.26%	266,095
Nov 19, 2024	30.14	30.90	30.14	30.88	30.88	1.21%	231,762
Nov 18, 2024	30.07	30.61	30.07	30.51	30.51	1.16%	252,343
Nov 15, 2024	30.19	30.46	30.14	30.16	30.16	-	305,229
Nov 14, 2024	30.46	30.68	30.08	30.16	30.16	-0.69%	257,368
Nov 13, 2024	30.77	30.90	30.36	30.37	30.37	-0.78%	276,387
Nov 12, 2024	31.11	31.26	30.61	30.61	30.61	-1.64%	470,470
Nov 11, 2024	31.05	31.37	31.00	31.12	31.12	0.58%	288,623
Nov 8, 2024	30.96	31.20	30.87	30.94	30.94	0.42%	421,435
Nov 7, 2024	30.56	31.06	30.55	30.81	30.81	0.88%	466,866
Nov 6, 2024	30.43	30.74	29.96	30.54	30.54	2.21%	673,470
Nov 5, 2024	29.53	29.98	29.47	29.88	29.88	0.61%	666,010
Nov 4, 2024	29.57	30.28	29.57	29.70	29.70	0.54%	508,798
Nov 1, 2024	29.77	30.19	29.53	29.54	29.54	0.31%	358,213
Oct 31, 2024	29.90	30.22	29.42	29.45	29.45	-2.03%	630,170
Oct 30, 2024	28.94	30.10	28.02	30.06	30.06	2.14%	622,509
Oct 29, 2024	29.36	29.54	29.20	29.43	29.43	-0.10%	508,090
Oct 28, 2024	29.37	29.67	29.17	29.46	29.46	0.89%	430,595
Oct 25, 2024	29.67	29.67	29.15	29.20	29.20	-0.88%	259,718
Oct 24, 2024	29.51	29.59	29.29	29.46	29.46	-0.07%	365,818
Oct 23, 2024	29.08	29.52	29.08	29.48	29.48	0.86%	266,096
Oct 22, 2024	29.17	29.43	29.11	29.23	29.23	-0.14%	236,223
Oct 21, 2024	29.95	29.95	29.25	29.27	29.27	-2.40%	243,883
Oct 18, 2024	29.70	29.99	29.64	29.99	29.99	1.15%	331,597
Oct 17, 2024	29.70	29.81	29.58	29.65	29.65	-0.40%	329,337
Oct 16, 2024	29.46	29.81	29.38	29.77	29.77	1.36%	458,440
Oct 15, 2024	29.17	29.74	29.17	29.37	29.37	1.00%	420,915
Oct 14, 2024	28.98	29.17	28.86	29.08	29.08	0.35%	326,202
Oct 11, 2024	28.95	29.18	28.81	28.98	28.98	0.35%	251,424
Oct 10, 2024	29.13	29.25	28.82	28.88	28.88	-1.26%	213,233
Oct 9, 2024	28.96	29.30	28.96	29.25	29.25	0.48%	647,760
Oct 8, 2024	29.37	29.56	29.01	29.11	29.11	-0.48%	414,812
Oct 7, 2024	29.37	29.38	29.08	29.25	29.25	-0.75%	480,842
Oct 4, 2024	29.18	29.47	29.17	29.47	29.47	0.82%	529,517
Oct 3, 2024	28.95	29.23	28.70	29.23	29.23	2.49%	867,004
Oct 2, 2024	28.82	28.96	28.24	28.52	28.52	-1.28%	457,659
Oct 1, 2024	28.41	28.95	28.24	28.89	28.89	1.83%	860,686
Sep 30, 2024	28.16	28.41	28.07	28.37	28.37	0.18%	577,967
Sep 27, 2024	28.44	28.49	28.20	28.32	28.10	0.39%	649,378
Sep 26, 2024	28.27	28.58	28.08	28.21	27.99	-0.32%	1,471,709
Sep 25, 2024	28.62	28.75	28.21	28.30	28.08	-1.12%	1,819,415
Sep 24, 2024	28.93	29.09	28.57	28.62	28.39	-2.95%	4,399,740
Sep 23, 2024	29.58	29.79	29.30	29.49	29.26	0.24%	475,697
Sep 20, 2024	29.73	29.89	29.35	29.42	29.19	-1.51%	872,583
Sep 19, 2024	30.12	30.12	29.57	29.87	29.63	0.23%	287,443
Sep 18, 2024	29.82	30.33	29.70	29.80	29.56	-0.20%	323,383
Sep 17, 2024	29.96	30.20	29.79	29.86	29.62	0.20%	277,813
Sep 16, 2024	29.99	30.11	29.77	29.80	29.56	0.03%	202,543
Sep 13, 2024	29.81	29.90	29.68	29.79	29.55	0.68%	264,367
Sep 12, 2024	29.37	29.60	29.28	29.59	29.36	1.30%	221,597
Sep 11, 2024	29.16	29.31	28.83	29.21	28.98	-0.71%	165,441
Sep 10, 2024	29.21	29.54	29.13	29.42	29.19	0.55%	144,999
Sep 9, 2024	29.14	29.33	28.88	29.26	29.03	0.41%	211,323
Sep 6, 2024	29.40	29.58	28.98	29.14	28.91	-0.78%	263,037
Sep 5, 2024	29.59	29.95	29.30	29.37	29.14	-0.14%	241,156
Sep 4, 2024	29.25	29.68	29.21	29.41	29.18	0.14%	308,575
Sep 3, 2024	29.55	29.81	29.23	29.37	29.14	-1.04%	305,142
Aug 30, 2024	29.22	29.70	29.22	29.68	29.45	1.40%	494,458
Aug 29, 2024	29.48	29.54	29.19	29.27	29.04	0.21%	740,182
Aug 28, 2024	28.89	29.22	28.79	29.21	28.98	1.35%	284,793
Aug 27, 2024	28.65	28.86	28.58	28.82	28.59	0.10%	225,400
Aug 26, 2024	28.95	28.96	28.70	28.79	28.56	0.38%	302,761
Aug 23, 2024	28.23	28.90	28.23	28.68	28.45	1.59%	316,140
Aug 22, 2024	28.21	28.24	27.97	28.23	28.01	-0.14%	210,514
Aug 21, 2024	28.06	28.27	27.88	28.27	28.05	0.93%	204,654
Aug 20, 2024	28.31	28.34	28.00	28.01	27.79	-0.71%	199,864
Aug 19, 2024	28.24	28.35	28.10	28.21	27.99	-0.07%	192,195
Aug 16, 2024	28.30	28.45	28.04	28.23	28.01	-0.18%	145,060
Aug 15, 2024	28.19	28.51	27.99	28.28	28.06	1.33%	211,048
Aug 14, 2024	27.86	28.05	27.67	27.91	27.69	0.47%	146,622
Aug 13, 2024	27.78	27.90	27.55	27.78	27.56	0.62%	220,023
Aug 12, 2024	27.84	27.84	27.47	27.61	27.39	-1.11%	216,849
Aug 9, 2024	27.75	27.92	27.61	27.92	27.70	0.50%	174,191
Aug 8, 2024	27.70	27.90	27.56	27.78	27.56	0.80%	212,446
Aug 7, 2024	27.76	28.00	27.50	27.56	27.34	-0.11%	215,971
Aug 6, 2024	26.99	27.73	26.99	27.59	27.37	2.03%	232,373
Aug 5, 2024	27.34	27.57	26.95	27.04	26.83	-3.29%	377,003
Aug 2, 2024	27.79	28.23	27.67	27.96	27.74	-0.07%	345,598
Aug 1, 2024	27.97	28.55	27.54	27.98	27.76	-0.67%	441,353