InvenTrust Properties Corp. (IVT)

NYSE: IVT · Real-Time Price · USD

35.78

-0.24 (-0.67%)

At close: Jul 29, 2026, 4:00 PM EDT

35.78

0.00 (0.00%)

After-hours: Jul 29, 2026, 4:10 PM EDT

InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	36.14	36.46	35.71	35.78	35.78	-0.67%	593,526
Jul 28, 2026	36.96	36.96	35.98	36.02	36.02	-0.80%	485,779
Jul 27, 2026	36.73	36.73	36.30	36.31	36.31	-0.38%	482,435
Jul 24, 2026	36.44	36.47	35.84	36.45	36.45	1.79%	334,595
Jul 23, 2026	35.92	36.33	35.14	35.81	35.81	-0.91%	520,430
Jul 22, 2026	36.98	37.05	36.05	36.14	36.14	-0.99%	469,441
Jul 21, 2026	36.50	36.78	36.32	36.50	36.50	-0.16%	613,422
Jul 20, 2026	36.91	37.10	36.42	36.56	36.56	-0.46%	461,135
Jul 17, 2026	37.22	37.22	36.41	36.73	36.73	0.05%	580,351
Jul 16, 2026	35.66	36.74	35.38	36.71	36.71	3.91%	681,762
Jul 15, 2026	35.74	35.92	35.12	35.33	35.33	-0.62%	1,093,506
Jul 14, 2026	35.54	35.82	35.36	35.55	35.55	0.62%	507,897
Jul 13, 2026	35.31	35.61	35.18	35.33	35.33	-0.08%	840,797
Jul 10, 2026	35.37	35.53	35.05	35.36	35.36	0.08%	331,905
Jul 9, 2026	35.90	35.90	35.29	35.33	35.33	-0.45%	429,428
Jul 8, 2026	35.51	35.77	35.33	35.49	35.49	-0.73%	542,044
Jul 7, 2026	36.02	36.02	35.57	35.75	35.75	1.25%	622,405
Jul 6, 2026	35.43	35.82	35.30	35.31	35.31	-0.73%	836,650
Jul 2, 2026	34.63	35.58	34.63	35.57	35.57	1.83%	906,356
Jul 1, 2026	35.65	35.65	34.93	34.93	34.93	-1.33%	793,129
Jun 30, 2026	35.79	35.94	35.38	35.40	35.40	-1.67%	1,051,170
Jun 29, 2026	36.20	36.27	35.81	36.25	36.00	0.22%	876,329
Jun 26, 2026	35.90	36.27	35.74	36.17	35.92	0.81%	2,404,015
Jun 25, 2026	35.45	35.93	35.32	35.88	35.63	1.18%	930,305
Jun 24, 2026	35.09	35.61	35.07	35.46	35.22	1.29%	1,119,499
Jun 23, 2026	34.56	35.11	34.51	35.01	34.77	1.60%	848,069
Jun 22, 2026	33.98	34.77	33.98	34.46	34.22	0.38%	1,013,613
Jun 18, 2026	34.22	34.49	33.89	34.33	34.09	0.38%	12,086,244
Jun 17, 2026	35.04	35.04	33.84	34.20	33.96	-0.90%	1,316,181
Jun 16, 2026	34.84	36.15	34.31	34.51	34.27	-0.32%	1,351,329
Jun 15, 2026	34.85	35.18	34.41	34.62	34.38	-1.09%	1,395,448
Jun 12, 2026	35.31	35.51	34.92	35.00	34.76	-0.03%	1,506,666
Jun 11, 2026	35.16	35.54	34.86	35.01	34.77	0.72%	1,657,293
Jun 10, 2026	35.18	35.50	34.62	34.76	34.52	0.23%	1,330,616
Jun 9, 2026	34.52	34.91	34.38	34.68	34.44	1.17%	1,550,414
Jun 8, 2026	33.90	34.77	33.88	34.28	34.04	2.48%	2,707,833
Jun 5, 2026	33.04	33.79	33.04	33.45	33.22	1.55%	422,293
Jun 4, 2026	32.95	33.11	32.58	32.94	32.71	1.14%	361,409
Jun 3, 2026	32.74	33.10	32.48	32.57	32.35	-1.00%	557,909
Jun 2, 2026	32.39	33.01	32.27	32.90	32.67	1.83%	663,814
Jun 1, 2026	33.39	33.39	32.31	32.31	32.09	-2.48%	667,404
May 29, 2026	33.35	33.47	33.00	33.13	32.90	-0.24%	598,514
May 28, 2026	33.08	33.39	32.70	33.21	32.98	0.48%	375,465
May 27, 2026	33.00	33.40	32.82	33.05	32.82	0.15%	720,383
May 26, 2026	32.92	33.25	32.82	33.00	32.77	0.33%	692,482
May 22, 2026	32.95	32.95	32.64	32.89	32.66	0.37%	315,300
May 21, 2026	32.38	32.84	31.55	32.77	32.54	0.89%	581,779
May 20, 2026	32.53	32.84	32.22	32.48	32.26	0.15%	1,108,145
May 19, 2026	31.80	32.46	31.63	32.43	32.21	2.08%	829,674
May 18, 2026	31.51	32.04	31.48	31.77	31.55	1.34%	528,386