Skip to main content
InvenTrust Properties Corp. (IVT)
NYSE: IVT · Real-Time Price · USD
28.21
-0.09 (-0.32%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202428.6228.7528.2128.3028.30-1.12%1,819,415
Sep 24, 202428.9329.0928.5728.6228.62-2.95%4,399,740
Sep 23, 202429.5829.7929.3029.4929.490.24%475,697
Sep 20, 202429.7329.8929.3529.4229.42-1.51%872,583
Sep 19, 202430.1230.1229.5729.8729.870.23%287,443
Sep 18, 202429.8230.3329.7029.8029.80-0.20%323,383
Sep 17, 202429.9630.2029.7929.8629.860.20%277,813
Sep 16, 202429.9930.1129.7729.8029.800.03%202,543
Sep 13, 202429.8129.9029.6829.7929.790.68%264,367
Sep 12, 202429.3729.6029.2829.5929.591.30%221,597
Sep 11, 202429.1629.3128.8329.2129.21-0.71%165,441
Sep 10, 202429.2129.5429.1329.4229.420.55%144,999
Sep 9, 202429.1429.3328.8829.2629.260.41%211,323
Sep 6, 202429.4029.5828.9829.1429.14-0.78%263,037
Sep 5, 202429.5929.9529.3029.3729.37-0.14%241,156
Sep 4, 202429.2529.6829.2129.4129.410.14%308,575
Sep 3, 202429.5529.8129.2329.3729.37-1.04%305,142
Aug 30, 202429.2229.7029.2229.6829.681.40%494,458
Aug 29, 202429.4829.5429.1929.2729.270.21%740,182
Aug 28, 202428.8929.2228.7929.2129.211.35%284,793
Aug 27, 202428.6528.8628.5828.8228.820.10%225,400
Aug 26, 202428.9528.9628.7028.7928.790.38%302,761
Aug 23, 202428.2328.9028.2328.6828.681.59%316,140
Aug 22, 202428.2128.2427.9728.2328.23-0.14%210,514
Aug 21, 202428.0628.2727.8828.2728.270.93%204,654
Aug 20, 202428.3128.3428.0028.0128.01-0.71%199,864
Aug 19, 202428.2428.3528.1028.2128.21-0.07%192,195
Aug 16, 202428.3028.4528.0428.2328.23-0.18%145,060
Aug 15, 202428.1928.5127.9928.2828.281.33%211,048
Aug 14, 202427.8628.0527.6727.9127.910.47%146,622
Aug 13, 202427.7827.9027.5527.7827.780.62%220,023
Aug 12, 202427.8427.8427.4727.6127.61-1.11%216,849
Aug 9, 202427.7527.9227.6127.9227.920.50%174,191
Aug 8, 202427.7027.9027.5627.7827.780.80%212,446
Aug 7, 202427.7628.0027.5027.5627.56-0.11%215,971
Aug 6, 202426.9927.7326.9927.5927.592.03%232,373
Aug 5, 202427.3427.5726.9527.0427.04-3.29%377,003
Aug 2, 202427.7928.2327.6727.9627.96-0.07%345,598
Aug 1, 202427.9728.5527.5427.9827.98-0.67%441,353
Jul 31, 202427.5228.5727.5228.1728.171.70%1,112,689
Jul 30, 202426.4327.7126.4127.7027.704.77%458,116
Jul 29, 202426.6526.6626.2826.4426.44-0.64%255,961
Jul 26, 202426.6126.6826.3626.6126.610.95%311,015
Jul 25, 202426.3626.8426.1526.3626.360.08%359,622
Jul 24, 202426.7327.0126.3226.3426.34-1.50%284,693
Jul 23, 202426.6126.9726.5826.7426.74-0.11%425,115
Jul 22, 202426.5527.0626.4426.7726.770.87%359,486
Jul 19, 202426.6526.6526.3426.5426.54-0.19%230,726
Jul 18, 202426.4726.9126.4326.5926.59-0.30%299,422
Jul 17, 202426.4826.8926.3626.6726.670.60%494,842
Jul 16, 202426.1926.6026.1926.5126.512.04%399,576
Jul 15, 202425.8426.0325.7425.9825.981.25%333,272
Jul 12, 202425.7325.9725.5325.6625.660.75%516,627
Jul 11, 202425.1925.5925.1025.4725.473.33%381,670
Jul 10, 202424.5924.7424.4424.6524.650.82%237,610
Jul 9, 202424.4624.5724.2824.4524.45-0.65%608,691
Jul 8, 202424.5624.7824.4724.6124.610.29%285,162
Jul 5, 202424.2824.6324.2024.5424.540.53%301,760
Jul 3, 202424.5124.7624.4024.4124.41-0.41%74,232
Jul 2, 202424.5124.6524.4124.5124.510.25%335,951
Jul 1, 202424.6424.8524.2524.4524.45-1.25%214,634
Jun 28, 202424.7224.8024.3524.7624.760.16%827,346
Jun 27, 202424.4924.7424.3724.7224.501.35%226,813
Jun 26, 202424.3724.6524.3324.3924.17-0.77%315,674
Jun 25, 202424.6624.6624.3524.5824.36-0.28%458,244
Jun 24, 202424.6124.9124.5724.6524.430.45%813,863
Jun 21, 202424.5224.6024.3924.5424.320.37%524,388
Jun 20, 202424.1724.5624.1324.4524.23-0.12%256,017
Jun 18, 202424.5924.7524.4524.4824.26-0.24%161,035
Jun 17, 202424.6224.7724.5024.5424.32-0.73%200,485
Jun 14, 202424.7124.9224.6224.7224.50-0.40%352,955
Jun 13, 202424.4624.9424.4424.8224.601.06%364,726
Jun 12, 202424.7524.9624.5424.5624.341.66%203,918
Jun 11, 202424.2524.3724.1324.1623.94-1.15%389,390
Jun 10, 202424.4024.6224.0624.4424.22-0.73%761,571
Jun 7, 202424.7124.9524.6024.6224.40-1.48%208,455
Jun 6, 202424.7625.0124.7324.9924.760.52%173,684
Jun 5, 202424.8924.9424.7424.8624.64-0.24%316,198
Jun 4, 202425.0525.1924.9024.9224.69-1.03%224,745
Jun 3, 202424.9225.2324.7525.1824.951.66%357,818
May 31, 202424.3824.8724.2924.7724.552.02%478,037
May 30, 202424.0024.4424.0024.2824.061.72%231,909
May 29, 202423.7023.9423.6923.8723.65-0.25%275,213
May 28, 202424.2424.3823.8423.9323.71-1.16%298,086
May 24, 202424.5124.6324.1124.2123.99-0.82%205,647
May 23, 202424.6524.6724.3424.4124.19-1.05%322,669
May 22, 202424.5224.7324.4824.6724.450.08%243,506
May 21, 202424.7524.8024.5724.6524.43-0.36%209,651
May 20, 202425.2025.4424.6724.7424.52-2.06%158,775
May 17, 202425.3625.3725.1225.2625.03-159,432
May 16, 202425.2725.3125.1225.2625.030.12%164,020
May 15, 202425.3225.4025.1425.2325.000.64%337,714
May 14, 202425.1025.1224.6925.0724.840.89%454,914
May 13, 202425.1125.1524.7724.8524.63-0.72%442,589
May 10, 202425.2025.2124.9525.0324.80-0.56%705,379
May 9, 202425.0625.2624.9325.1724.940.72%152,287
May 8, 202425.2525.3524.8124.9924.76-1.03%177,524
May 7, 202425.1425.4425.1125.2525.021.08%171,254
May 6, 202425.2225.3724.8824.9824.75-0.44%179,935
May 3, 202425.8025.9024.8725.0924.86-1.38%260,717