InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	31.55	31.55	30.58	30.59	30.59	-2.83%	738,681
Mar 19, 2026	31.48	31.69	31.15	31.48	31.48	-0.69%	456,359
Mar 18, 2026	31.96	31.96	31.35	31.70	31.70	-0.22%	459,802
Mar 17, 2026	31.90	32.01	31.66	31.77	31.77	0.32%	593,474
Mar 16, 2026	31.49	32.63	31.37	31.67	31.67	1.38%	552,523
Mar 13, 2026	31.14	31.30	30.94	31.24	31.24	1.17%	492,684
Mar 12, 2026	30.62	31.19	30.40	30.88	30.88	0.10%	494,159
Mar 11, 2026	30.72	30.99	30.32	30.85	30.85	0.26%	481,624
Mar 10, 2026	31.28	31.46	30.56	30.77	30.77	-0.77%	680,778
Mar 9, 2026	30.87	31.11	30.39	31.01	31.01	-0.39%	424,457
Mar 6, 2026	30.89	31.18	30.80	31.13	31.13	-0.22%	480,913
Mar 5, 2026	31.15	31.27	30.55	31.20	31.20	0.94%	675,402
Mar 4, 2026	30.90	31.09	30.72	30.91	30.91	0.03%	384,219
Mar 3, 2026	30.70	31.06	30.37	30.90	30.90	-0.61%	373,839
Mar 2, 2026	31.12	31.21	30.90	31.09	31.09	-0.35%	466,773
Feb 27, 2026	31.12	31.77	31.09	31.20	31.20	-0.26%	903,813
Feb 26, 2026	31.59	31.91	31.18	31.28	31.28	-0.45%	436,233
Feb 25, 2026	30.69	31.46	30.61	31.42	31.42	2.08%	701,723
Feb 24, 2026	30.95	31.14	30.73	30.78	30.78	-0.39%	364,791
Feb 23, 2026	30.74	31.12	30.64	30.90	30.90	1.01%	510,858
Feb 20, 2026	30.72	30.80	30.41	30.59	30.59	0.33%	521,015
Feb 19, 2026	30.47	30.81	30.29	30.49	30.49	-0.23%	372,418
Feb 18, 2026	30.76	31.00	30.53	30.56	30.56	-1.67%	349,436
Feb 17, 2026	30.93	31.13	30.73	31.08	31.08	1.24%	450,696
Feb 13, 2026	30.61	30.97	30.49	30.70	30.70	1.32%	452,711
Feb 12, 2026	30.80	30.92	30.29	30.30	30.30	-0.88%	646,077
Feb 11, 2026	31.00	31.50	30.44	30.57	30.57	-0.07%	582,312
Feb 10, 2026	30.48	30.77	30.27	30.59	30.59	1.16%	508,259
Feb 9, 2026	30.30	30.43	29.93	30.24	30.24	-0.59%	300,067
Feb 6, 2026	30.99	30.99	30.39	30.42	30.42	-0.78%	475,994
Feb 5, 2026	30.67	30.84	30.41	30.66	30.66	0.49%	551,005
Feb 4, 2026	30.05	30.58	29.90	30.51	30.51	2.11%	454,625
Feb 3, 2026	29.37	29.94	29.29	29.88	29.88	1.36%	470,454
Feb 2, 2026	29.47	29.74	29.34	29.48	29.48	0.31%	400,581
Jan 30, 2026	29.00	29.47	28.77	29.39	29.39	1.52%	568,742
Jan 29, 2026	28.68	29.05	28.61	28.95	28.95	1.37%	383,821
Jan 28, 2026	28.67	28.87	28.51	28.56	28.56	-0.73%	824,396
Jan 27, 2026	28.57	28.90	28.57	28.77	28.77	0.10%	516,511
Jan 26, 2026	29.03	29.13	28.68	28.74	28.74	-0.76%	473,746
Jan 23, 2026	28.98	29.03	28.72	28.96	28.96	-0.38%	251,290
Jan 22, 2026	29.37	29.66	28.98	29.07	29.07	-0.95%	426,746
Jan 21, 2026	29.12	29.37	28.85	29.35	29.35	1.10%	423,464
Jan 20, 2026	28.80	29.21	28.70	29.03	29.03	-0.14%	333,735
Jan 16, 2026	28.70	29.16	28.67	29.07	29.07	1.40%	287,784
Jan 15, 2026	28.66	28.85	28.56	28.67	28.67	0.31%	306,447
Jan 14, 2026	28.61	28.71	28.41	28.58	28.58	0.04%	357,878
Jan 13, 2026	28.80	28.85	28.42	28.57	28.57	-0.35%	324,307
Jan 12, 2026	28.68	28.81	28.53	28.67	28.67	-0.10%	253,031
Jan 9, 2026	29.05	29.25	28.45	28.70	28.70	-1.61%	496,401
Jan 8, 2026	28.63	29.50	28.55	29.17	29.17	1.11%	596,145