InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	29.79	30.06	29.66	30.06	30.06	0.37%	420,844
Sep 11, 2025	29.38	29.98	29.36	29.95	29.95	2.04%	393,115
Sep 10, 2025	29.16	29.40	29.02	29.35	29.35	0.96%	562,265
Sep 9, 2025	29.22	29.55	29.00	29.07	29.07	-1.29%	688,348
Sep 8, 2025	29.76	29.76	29.29	29.45	29.45	-1.70%	328,993
Sep 5, 2025	30.06	30.40	29.78	29.96	29.96	0.44%	258,077
Sep 4, 2025	29.75	29.97	29.49	29.83	29.83	0.78%	247,637
Sep 3, 2025	29.40	29.73	29.32	29.60	29.60	0.51%	363,438
Sep 2, 2025	29.46	29.67	29.35	29.45	29.45	-1.07%	466,130
Aug 29, 2025	29.87	30.03	29.55	29.77	29.77	-0.07%	398,842
Aug 28, 2025	29.67	29.81	29.38	29.79	29.79	0.37%	324,171
Aug 27, 2025	29.33	29.74	29.23	29.68	29.68	1.54%	340,377
Aug 26, 2025	29.32	29.54	29.21	29.23	29.23	-0.58%	402,988
Aug 25, 2025	29.53	29.66	29.29	29.40	29.40	-0.71%	236,444
Aug 22, 2025	28.69	29.74	28.62	29.61	29.61	3.93%	387,713
Aug 21, 2025	28.46	28.58	28.29	28.49	28.49	0.04%	462,465
Aug 20, 2025	28.64	28.73	28.31	28.48	28.48	-0.25%	324,437
Aug 19, 2025	28.31	28.63	28.27	28.55	28.55	1.42%	420,967
Aug 18, 2025	28.26	28.50	28.13	28.15	28.15	-0.18%	374,695
Aug 15, 2025	28.24	28.45	27.99	28.20	28.20	0.07%	418,945
Aug 14, 2025	28.10	28.29	27.86	28.18	28.18	0.07%	575,194
Aug 13, 2025	27.78	28.21	27.68	28.16	28.16	1.96%	534,700
Aug 12, 2025	27.38	27.71	27.12	27.62	27.62	1.25%	299,689
Aug 11, 2025	26.87	27.42	26.87	27.28	27.28	1.07%	409,167
Aug 8, 2025	27.28	27.47	26.85	26.99	26.99	-0.66%	390,656
Aug 7, 2025	27.63	27.65	26.94	27.17	27.17	-1.09%	295,798
Aug 6, 2025	27.74	27.83	27.44	27.47	27.47	-0.72%	226,786
Aug 5, 2025	27.40	27.73	27.30	27.67	27.67	0.84%	269,633
Aug 4, 2025	27.09	27.58	27.04	27.44	27.44	1.52%	307,745
Aug 1, 2025	27.76	27.81	26.94	27.03	27.03	-1.96%	755,872
Jul 31, 2025	27.65	28.06	27.37	27.57	27.57	-1.39%	372,210
Jul 30, 2025	28.02	28.96	27.75	27.96	27.96	0.25%	758,625
Jul 29, 2025	27.73	27.99	27.53	27.89	27.89	1.94%	401,254
Jul 28, 2025	27.47	27.73	27.33	27.36	27.36	-0.65%	274,985
Jul 25, 2025	27.63	27.67	27.29	27.54	27.54	0.07%	480,194
Jul 24, 2025	27.42	27.74	27.28	27.52	27.52	-0.15%	343,624
Jul 23, 2025	27.67	27.69	27.35	27.56	27.56	-0.33%	278,015
Jul 22, 2025	27.19	27.74	27.19	27.65	27.65	1.62%	381,257
Jul 21, 2025	26.99	27.36	26.93	27.21	27.21	0.93%	394,569
Jul 18, 2025	27.03	27.20	26.90	26.96	26.96	-0.22%	336,914
Jul 17, 2025	26.99	27.20	26.91	27.02	27.02	-	333,109
Jul 16, 2025	26.95	27.15	26.65	27.02	27.02	0.75%	339,114
Jul 15, 2025	27.27	27.33	26.69	26.82	26.82	-1.87%	598,047
Jul 14, 2025	27.01	27.62	27.01	27.33	27.33	0.70%	925,023
Jul 11, 2025	26.87	27.15	26.70	27.14	27.14	0.52%	473,758
Jul 10, 2025	26.66	27.17	26.56	27.00	27.00	0.97%	365,257
Jul 9, 2025	26.78	26.92	26.52	26.74	26.74	0.15%	292,177
Jul 8, 2025	27.05	27.22	26.63	26.70	26.70	-1.84%	553,334
Jul 7, 2025	27.31	27.59	27.01	27.20	27.20	-0.95%	570,400
Jul 3, 2025	27.48	27.53	27.22	27.46	27.46	0.48%	126,169