InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	27.30	28.47	27.26	28.18	28.18	1.15%	558,797
Apr 30, 2025	28.02	28.05	27.59	27.86	27.86	-0.32%	543,042
Apr 29, 2025	27.92	28.16	27.74	27.95	27.95	-0.43%	535,810
Apr 28, 2025	27.73	28.09	27.58	28.07	28.07	1.23%	288,896
Apr 25, 2025	27.44	27.80	27.25	27.73	27.73	0.47%	208,537
Apr 24, 2025	27.61	27.77	27.46	27.60	27.60	-0.25%	221,405
Apr 23, 2025	27.89	28.16	27.57	27.67	27.67	0.36%	241,656
Apr 22, 2025	27.28	27.98	27.28	27.57	27.57	2.30%	592,334
Apr 21, 2025	27.21	27.35	26.77	26.95	26.95	-1.89%	473,922
Apr 17, 2025	27.32	27.91	27.32	27.47	27.47	0.51%	587,429
Apr 16, 2025	27.08	27.48	27.06	27.33	27.33	1.18%	304,092
Apr 15, 2025	26.80	27.19	26.80	27.01	27.01	0.33%	530,908
Apr 14, 2025	26.80	27.18	26.72	26.92	26.92	1.24%	367,990
Apr 11, 2025	26.46	26.80	25.77	26.59	26.59	0.61%	295,414
Apr 10, 2025	26.79	27.24	25.98	26.43	26.43	-3.50%	562,292
Apr 9, 2025	25.61	27.54	25.21	27.39	27.39	5.47%	650,790
Apr 8, 2025	27.14	27.45	25.68	25.97	25.97	-2.48%	472,425
Apr 7, 2025	26.36	27.44	25.70	26.63	26.63	-1.99%	559,373
Apr 4, 2025	27.54	27.65	26.95	27.17	27.17	-3.10%	632,325
Apr 3, 2025	28.95	29.46	27.94	28.04	28.04	-5.68%	465,611
Apr 2, 2025	29.32	29.83	29.32	29.73	29.73	1.05%	297,009
Apr 1, 2025	29.32	29.70	29.16	29.42	29.42	0.17%	427,892
Mar 31, 2025	29.00	29.49	28.81	29.37	29.37	0.51%	343,782
Mar 28, 2025	29.40	29.42	28.94	29.22	28.99	-0.17%	369,444
Mar 27, 2025	29.53	29.64	29.17	29.27	29.04	-0.44%	423,090
Mar 26, 2025	28.75	29.72	28.75	29.40	29.16	0.58%	412,869
Mar 25, 2025	29.41	29.58	29.04	29.23	29.00	-0.71%	333,884
Mar 24, 2025	28.70	29.44	28.65	29.44	29.20	3.05%	373,067
Mar 21, 2025	28.81	28.97	28.22	28.57	28.34	-1.38%	738,515
Mar 20, 2025	28.48	29.24	28.48	28.97	28.74	-0.14%	302,183
Mar 19, 2025	28.78	29.12	28.48	29.01	28.78	0.31%	273,349
Mar 18, 2025	29.04	29.30	28.77	28.92	28.69	-0.58%	367,009
Mar 17, 2025	28.53	29.14	28.53	29.09	28.86	1.46%	390,408
Mar 14, 2025	28.92	28.92	28.20	28.67	28.44	1.09%	1,314,019
Mar 13, 2025	29.01	29.27	28.34	28.36	28.13	-2.34%	334,496
Mar 12, 2025	29.17	29.24	28.14	29.04	28.81	0.62%	675,570
Mar 11, 2025	28.84	28.98	28.27	28.86	28.63	0.66%	795,082
Mar 10, 2025	29.03	29.45	28.32	28.67	28.44	-1.88%	396,555
Mar 7, 2025	29.34	29.71	29.16	29.22	28.99	-0.51%	415,245
Mar 6, 2025	29.40	29.64	29.16	29.37	29.13	-1.08%	333,222
Mar 5, 2025	29.49	29.88	29.37	29.69	29.45	0.07%	352,124
Mar 4, 2025	30.02	30.29	29.65	29.67	29.43	-0.87%	463,616
Mar 3, 2025	29.71	30.12	29.66	29.93	29.69	0.50%	429,998
Feb 28, 2025	29.63	29.90	29.44	29.78	29.54	1.09%	1,192,630
Feb 27, 2025	29.44	29.72	29.34	29.46	29.22	-0.10%	286,994
Feb 26, 2025	29.69	29.84	29.33	29.49	29.25	-0.54%	369,374
Feb 25, 2025	29.80	30.09	29.53	29.65	29.41	0.20%	517,255
Feb 24, 2025	29.78	30.04	29.58	29.59	29.35	-0.34%	372,982
Feb 21, 2025	30.19	30.40	29.44	29.69	29.45	-0.74%	321,672
Feb 20, 2025	29.58	30.01	29.58	29.91	29.67	0.23%	280,601