Skip to main content
InvenTrust Properties Corp. (IVT)
NYSE: IVT · Real-Time Price · USD
30.80
-0.08 (-0.26%)
Nov 20, 2024, 4:00 PM EST - Market closed

InvenTrust Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202430.6830.8430.5630.8030.80-0.26%266,095
Nov 19, 202430.1430.9030.1430.8830.881.21%231,762
Nov 18, 202430.0730.6130.0730.5130.511.16%252,343
Nov 15, 202430.1930.4630.1430.1630.16-305,229
Nov 14, 202430.4630.6830.0830.1630.16-0.69%257,368
Nov 13, 202430.7730.9030.3630.3730.37-0.78%276,387
Nov 12, 202431.1131.2630.6130.6130.61-1.64%470,470
Nov 11, 202431.0531.3731.0031.1231.120.58%288,623
Nov 8, 202430.9631.2030.8730.9430.940.42%421,435
Nov 7, 202430.5631.0630.5530.8130.810.88%466,866
Nov 6, 202430.4330.7429.9630.5430.542.21%673,470
Nov 5, 202429.5329.9829.4729.8829.880.61%666,010
Nov 4, 202429.5730.2829.5729.7029.700.54%508,798
Nov 1, 202429.7730.1929.5329.5429.540.31%358,213
Oct 31, 202429.9030.2229.4229.4529.45-2.03%630,170
Oct 30, 202428.9430.1028.0230.0630.062.14%622,509
Oct 29, 202429.3629.5429.2029.4329.43-0.10%508,090
Oct 28, 202429.3729.6729.1729.4629.460.89%430,595
Oct 25, 202429.6729.6729.1529.2029.20-0.88%259,718
Oct 24, 202429.5129.5929.2929.4629.46-0.07%365,818
Oct 23, 202429.0829.5229.0829.4829.480.86%266,096
Oct 22, 202429.1729.4329.1129.2329.23-0.14%236,223
Oct 21, 202429.9529.9529.2529.2729.27-2.40%243,883
Oct 18, 202429.7029.9929.6429.9929.991.15%331,597
Oct 17, 202429.7029.8129.5829.6529.65-0.40%329,337
Oct 16, 202429.4629.8129.3829.7729.771.36%458,440
Oct 15, 202429.1729.7429.1729.3729.371.00%420,915
Oct 14, 202428.9829.1728.8629.0829.080.35%326,202
Oct 11, 202428.9529.1828.8128.9828.980.35%251,424
Oct 10, 202429.1329.2528.8228.8828.88-1.26%213,233
Oct 9, 202428.9629.3028.9629.2529.250.48%647,760
Oct 8, 202429.3729.5629.0129.1129.11-0.48%414,812
Oct 7, 202429.3729.3829.0829.2529.25-0.75%480,842
Oct 4, 202429.1829.4729.1729.4729.470.82%529,517
Oct 3, 202428.9529.2328.7029.2329.232.49%867,004
Oct 2, 202428.8228.9628.2428.5228.52-1.28%457,659
Oct 1, 202428.4128.9528.2428.8928.891.83%860,686
Sep 30, 202428.1628.4128.0728.3728.370.18%577,967
Sep 27, 202428.4428.4928.2028.3228.100.39%649,378
Sep 26, 202428.2728.5828.0828.2127.99-0.32%1,471,709
Sep 25, 202428.6228.7528.2128.3028.08-1.12%1,819,415
Sep 24, 202428.9329.0928.5728.6228.39-2.95%4,399,740
Sep 23, 202429.5829.7929.3029.4929.260.24%475,697
Sep 20, 202429.7329.8929.3529.4229.19-1.51%872,583
Sep 19, 202430.1230.1229.5729.8729.630.23%287,443
Sep 18, 202429.8230.3329.7029.8029.56-0.20%323,383
Sep 17, 202429.9630.2029.7929.8629.620.20%277,813
Sep 16, 202429.9930.1129.7729.8029.560.03%202,543
Sep 13, 202429.8129.9029.6829.7929.550.68%264,367
Sep 12, 202429.3729.6029.2829.5929.361.30%221,597
Sep 11, 202429.1629.3128.8329.2128.98-0.71%165,441
Sep 10, 202429.2129.5429.1329.4229.190.55%144,999
Sep 9, 202429.1429.3328.8829.2629.030.41%211,323
Sep 6, 202429.4029.5828.9829.1428.91-0.78%263,037
Sep 5, 202429.5929.9529.3029.3729.14-0.14%241,156
Sep 4, 202429.2529.6829.2129.4129.180.14%308,575
Sep 3, 202429.5529.8129.2329.3729.14-1.04%305,142
Aug 30, 202429.2229.7029.2229.6829.451.40%494,458
Aug 29, 202429.4829.5429.1929.2729.040.21%740,182
Aug 28, 202428.8929.2228.7929.2128.981.35%284,793
Aug 27, 202428.6528.8628.5828.8228.590.10%225,400
Aug 26, 202428.9528.9628.7028.7928.560.38%302,761
Aug 23, 202428.2328.9028.2328.6828.451.59%316,140
Aug 22, 202428.2128.2427.9728.2328.01-0.14%210,514
Aug 21, 202428.0628.2727.8828.2728.050.93%204,654
Aug 20, 202428.3128.3428.0028.0127.79-0.71%199,864
Aug 19, 202428.2428.3528.1028.2127.99-0.07%192,195
Aug 16, 202428.3028.4528.0428.2328.01-0.18%145,060
Aug 15, 202428.1928.5127.9928.2828.061.33%211,048
Aug 14, 202427.8628.0527.6727.9127.690.47%146,622
Aug 13, 202427.7827.9027.5527.7827.560.62%220,023
Aug 12, 202427.8427.8427.4727.6127.39-1.11%216,849
Aug 9, 202427.7527.9227.6127.9227.700.50%174,191
Aug 8, 202427.7027.9027.5627.7827.560.80%212,446
Aug 7, 202427.7628.0027.5027.5627.34-0.11%215,971
Aug 6, 202426.9927.7326.9927.5927.372.03%232,373
Aug 5, 202427.3427.5726.9527.0426.83-3.29%377,003
Aug 2, 202427.7928.2327.6727.9627.74-0.07%345,598
Aug 1, 202427.9728.5527.5427.9827.76-0.67%441,353
Jul 31, 202427.5228.5727.5228.1727.951.70%1,112,689
Jul 30, 202426.4327.7126.4127.7027.484.77%458,116
Jul 29, 202426.6526.6626.2826.4426.23-0.64%255,961
Jul 26, 202426.6126.6826.3626.6126.400.95%311,015
Jul 25, 202426.3626.8426.1526.3626.150.08%359,622
Jul 24, 202426.7327.0126.3226.3426.13-1.50%284,693
Jul 23, 202426.6126.9726.5826.7426.53-0.11%425,115
Jul 22, 202426.5527.0626.4426.7726.560.87%359,486
Jul 19, 202426.6526.6526.3426.5426.33-0.19%230,726
Jul 18, 202426.4726.9126.4326.5926.38-0.30%299,422
Jul 17, 202426.4826.8926.3626.6726.460.60%494,842
Jul 16, 202426.1926.6026.1926.5126.302.04%399,576
Jul 15, 202425.8426.0325.7425.9825.771.25%333,272
Jul 12, 202425.7325.9725.5325.6625.460.75%516,627
Jul 11, 202425.1925.5925.1025.4725.273.33%381,670
Jul 10, 202424.5924.7424.4424.6524.460.82%237,610
Jul 9, 202424.4624.5724.2824.4524.26-0.65%608,691
Jul 8, 202424.5624.7824.4724.6124.420.29%285,162
Jul 5, 202424.2824.6324.2024.5424.350.53%301,760
Jul 3, 202424.5124.7624.4024.4124.22-0.41%74,232
Jul 2, 202424.5124.6524.4124.5124.320.25%335,951