InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	29.53	29.64	29.31	29.31	29.31	-1.48%	699,340
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
Aug 25, 2026	33.01	33.84	32.62	32.68	32.41	-0.43%	496,521
Aug 24, 2026	32.70	33.00	32.40	32.82	32.55	0.40%	765,402
Aug 21, 2026	32.74	33.26	32.67	32.69	32.42	-1.51%	530,649
Aug 20, 2026	33.12	33.34	33.04	33.19	32.92	-0.33%	364,390
Aug 19, 2026	33.44	33.67	33.25	33.30	33.03	-0.30%	599,813
Aug 18, 2026	33.47	33.85	33.27	33.40	33.13	-0.06%	410,240
Aug 17, 2026	33.47	33.54	33.28	33.42	33.15	-0.62%	413,786
Aug 14, 2026	33.82	33.98	33.41	33.63	33.35	0.21%	574,904
Aug 13, 2026	33.44	33.63	33.31	33.56	33.29	0.93%	480,555
Aug 12, 2026	32.85	33.31	32.63	33.25	32.98	1.46%	689,749
Aug 11, 2026	32.83	33.01	32.53	32.77	32.50	-0.24%	633,576
Aug 10, 2026	33.10	33.22	32.48	32.85	32.58	-1.14%	598,343
Aug 7, 2026	33.63	33.63	32.88	33.23	32.96	-0.21%	497,747
Aug 6, 2026	33.71	33.95	33.08	33.30	33.03	-0.57%	679,380
Aug 5, 2026	34.10	34.25	33.28	33.49	33.22	-1.73%	1,015,227
Aug 4, 2026	34.10	34.83	33.97	34.08	33.80	-2.29%	956,456
Aug 3, 2026	35.31	35.57	34.77	34.88	34.59	-1.50%	848,873
Jul 31, 2026	35.52	35.52	34.89	35.41	35.12	0.60%	728,922
Jul 30, 2026	35.83	35.83	34.80	35.20	34.91	-1.62%	753,530
Jul 29, 2026	36.14	36.46	35.71	35.78	35.49	-0.67%	593,566