InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	27.52	28.57	27.52	28.17	27.95	1.70%	1,112,689
Jul 30, 2024	26.43	27.71	26.41	27.70	27.48	4.77%	458,116
Jul 29, 2024	26.65	26.66	26.28	26.44	26.23	-0.64%	255,961
Jul 26, 2024	26.61	26.68	26.36	26.61	26.40	0.95%	311,015
Jul 25, 2024	26.36	26.84	26.15	26.36	26.15	0.08%	359,622
Jul 24, 2024	26.73	27.01	26.32	26.34	26.13	-1.50%	284,693
Jul 23, 2024	26.61	26.97	26.58	26.74	26.53	-0.11%	425,115
Jul 22, 2024	26.55	27.06	26.44	26.77	26.56	0.87%	359,486
Jul 19, 2024	26.65	26.65	26.34	26.54	26.33	-0.19%	230,726
Jul 18, 2024	26.47	26.91	26.43	26.59	26.38	-0.30%	299,422
Jul 17, 2024	26.48	26.89	26.36	26.67	26.46	0.60%	494,842
Jul 16, 2024	26.19	26.60	26.19	26.51	26.30	2.04%	399,576
Jul 15, 2024	25.84	26.03	25.74	25.98	25.77	1.25%	333,272
Jul 12, 2024	25.73	25.97	25.53	25.66	25.46	0.75%	516,627
Jul 11, 2024	25.19	25.59	25.10	25.47	25.27	3.33%	381,670
Jul 10, 2024	24.59	24.74	24.44	24.65	24.46	0.82%	237,610
Jul 9, 2024	24.46	24.57	24.28	24.45	24.26	-0.65%	608,691
Jul 8, 2024	24.56	24.78	24.47	24.61	24.42	0.29%	285,162
Jul 5, 2024	24.28	24.63	24.20	24.54	24.35	0.53%	301,760
Jul 3, 2024	24.51	24.76	24.40	24.41	24.22	-0.41%	74,232
Jul 2, 2024	24.51	24.65	24.41	24.51	24.32	0.25%	335,951
Jul 1, 2024	24.64	24.85	24.25	24.45	24.26	-1.25%	214,634
Jun 28, 2024	24.72	24.80	24.35	24.76	24.56	0.16%	827,346
Jun 27, 2024	24.49	24.74	24.37	24.72	24.30	1.35%	226,813
Jun 26, 2024	24.37	24.65	24.33	24.39	23.98	-0.77%	315,674
Jun 25, 2024	24.66	24.66	24.35	24.58	24.17	-0.28%	458,244
Jun 24, 2024	24.61	24.91	24.57	24.65	24.23	0.45%	813,863
Jun 21, 2024	24.52	24.60	24.39	24.54	24.13	0.37%	524,388
Jun 20, 2024	24.17	24.56	24.13	24.45	24.04	-0.12%	256,017
Jun 18, 2024	24.59	24.75	24.45	24.48	24.07	-0.24%	161,035
Jun 17, 2024	24.62	24.77	24.50	24.54	24.13	-0.73%	200,485
Jun 14, 2024	24.71	24.92	24.62	24.72	24.30	-0.40%	352,955
Jun 13, 2024	24.46	24.94	24.44	24.82	24.40	1.06%	364,726