InvenTrust Properties Corp. (IVT)

NYSE: IVT · Real-Time Price · USD

33.25

+0.48 (1.46%)

At close: Aug 12, 2026, 4:00 PM EDT

33.25

0.00 (0.00%)

After-hours: Aug 12, 2026, 4:47 PM EDT

InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	32.85	33.31	32.63	33.25	33.25	1.46%	668,236
Aug 11, 2026	32.83	33.01	32.53	32.77	32.77	-0.24%	633,574
Aug 10, 2026	33.10	33.22	32.48	32.85	32.85	-1.14%	598,343
Aug 7, 2026	33.63	33.63	32.88	33.23	33.23	-0.21%	497,746
Aug 6, 2026	33.71	33.95	33.08	33.30	33.30	-0.57%	679,375
Aug 5, 2026	34.10	34.25	33.28	33.49	33.49	-1.73%	1,015,215
Aug 4, 2026	34.10	34.83	33.97	34.08	34.08	-2.29%	956,159
Aug 3, 2026	35.31	35.57	34.77	34.88	34.88	-1.50%	848,872
Jul 31, 2026	35.52	35.52	34.89	35.41	35.41	0.60%	728,582
Jul 30, 2026	35.83	35.83	34.80	35.20	35.20	-1.62%	753,528
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