InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	31.96	32.40	31.92	32.16	32.16	0.72%	451,565
Apr 9, 2026	31.65	32.07	30.66	31.93	31.93	1.98%	318,932
Apr 8, 2026	31.38	31.48	31.16	31.31	31.31	0.51%	367,495
Apr 7, 2026	30.77	31.18	30.75	31.15	31.15	1.37%	379,888
Apr 6, 2026	30.61	30.77	30.42	30.73	30.73	-	311,961
Apr 2, 2026	30.58	30.80	30.37	30.73	30.73	0.99%	314,949
Apr 1, 2026	30.31	30.95	30.31	30.43	30.43	-0.10%	353,190
Mar 31, 2026	30.76	30.97	30.24	30.46	30.46	-0.94%	430,081
Mar 30, 2026	30.99	30.99	30.47	30.75	30.50	1.02%	351,301
Mar 27, 2026	30.49	30.74	30.37	30.44	30.19	-0.20%	420,916
Mar 26, 2026	30.49	30.75	30.44	30.50	30.25	-0.07%	306,313
Mar 25, 2026	30.76	30.93	30.39	30.52	30.27	-0.36%	441,833
Mar 24, 2026	30.72	31.02	30.57	30.63	30.38	-0.84%	504,716
Mar 23, 2026	31.09	31.39	30.89	30.89	30.64	0.98%	508,616
Mar 20, 2026	31.55	31.55	30.58	30.59	30.34	-2.83%	812,241
Mar 19, 2026	31.48	31.69	31.15	31.48	31.22	-0.69%	462,716
Mar 18, 2026	31.96	31.96	31.35	31.70	31.44	-0.22%	459,802
Mar 17, 2026	31.90	32.01	31.66	31.77	31.51	0.32%	593,474
Mar 16, 2026	31.49	32.63	31.37	31.67	31.41	1.38%	553,760
Mar 13, 2026	31.14	31.30	30.94	31.24	30.99	1.17%	492,684
Mar 12, 2026	30.62	31.19	30.40	30.88	30.63	0.10%	501,371
Mar 11, 2026	30.72	30.99	30.32	30.85	30.60	0.26%	487,003
Mar 10, 2026	31.28	31.46	30.56	30.77	30.52	-0.77%	684,182
Mar 9, 2026	30.87	31.11	30.39	31.01	30.76	-0.39%	427,110
Mar 6, 2026	30.89	31.18	30.80	31.13	30.88	-0.22%	493,889
Mar 5, 2026	31.15	31.27	30.55	31.20	30.95	0.94%	675,721
Mar 4, 2026	30.90	31.09	30.72	30.91	30.66	0.03%	396,876
Mar 3, 2026	30.70	31.06	30.37	30.90	30.65	-0.61%	380,569
Mar 2, 2026	31.12	31.21	30.90	31.09	30.84	-0.35%	481,806
Feb 27, 2026	31.12	31.77	31.09	31.20	30.95	-0.26%	912,766
Feb 26, 2026	31.59	31.91	31.18	31.28	31.03	-0.45%	440,588
Feb 25, 2026	30.69	31.46	30.61	31.42	31.16	2.08%	706,281
Feb 24, 2026	30.95	31.14	30.73	30.78	30.53	-0.39%	415,508
Feb 23, 2026	30.74	31.12	30.64	30.90	30.65	1.01%	511,961
Feb 20, 2026	30.72	30.80	30.41	30.59	30.34	0.33%	532,853
Feb 19, 2026	30.47	30.81	30.29	30.49	30.24	-0.23%	402,784
Feb 18, 2026	30.76	31.00	30.53	30.56	30.31	-1.67%	350,143
Feb 17, 2026	30.93	31.13	30.73	31.08	30.83	1.24%	493,457
Feb 13, 2026	30.61	30.97	30.49	30.70	30.45	1.32%	452,711
Feb 12, 2026	30.80	30.92	30.29	30.30	30.05	-0.88%	646,077
Feb 11, 2026	31.00	31.50	30.44	30.57	30.32	-0.07%	649,301
Feb 10, 2026	30.48	30.77	30.27	30.59	30.34	1.16%	509,521
Feb 9, 2026	30.30	30.43	29.93	30.24	29.99	-0.59%	320,424
Feb 6, 2026	30.99	30.99	30.39	30.42	30.17	-0.78%	485,192
Feb 5, 2026	30.67	30.84	30.41	30.66	30.41	0.49%	557,051
Feb 4, 2026	30.05	30.58	29.90	30.51	30.26	2.11%	456,586
Feb 3, 2026	29.37	29.94	29.29	29.88	29.64	1.36%	471,439
Feb 2, 2026	29.47	29.74	29.34	29.48	29.24	0.31%	401,466
Jan 30, 2026	29.00	29.47	28.77	29.39	29.15	1.52%	570,199
Jan 29, 2026	28.68	29.05	28.61	28.95	28.71	1.37%	383,831