InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	29.02	29.38	29.02	29.20	29.20	0.79%	287,468
Jan 17, 2025	29.43	29.45	28.86	28.97	28.97	-1.06%	258,529
Jan 16, 2025	29.09	29.37	29.01	29.28	29.28	0.90%	371,847
Jan 15, 2025	29.59	29.69	28.92	29.02	29.02	0.21%	302,904
Jan 14, 2025	28.90	29.01	28.68	28.96	28.96	0.35%	302,985
Jan 13, 2025	28.40	28.95	28.40	28.86	28.86	0.63%	262,490
Jan 10, 2025	28.85	29.24	27.78	28.68	28.68	-2.71%	499,444
Jan 8, 2025	29.20	29.65	29.09	29.48	29.48	1.03%	585,635
Jan 7, 2025	29.62	29.67	28.99	29.18	29.18	-0.92%	366,470
Jan 6, 2025	30.05	30.20	29.44	29.45	29.45	-2.09%	473,928
Jan 3, 2025	29.95	30.20	29.79	30.08	30.08	1.01%	337,503
Jan 2, 2025	30.38	30.50	29.65	29.78	29.78	-1.16%	423,451
Dec 31, 2024	29.80	30.23	29.55	30.13	30.13	1.62%	573,539
Dec 30, 2024	29.38	29.78	29.10	29.65	29.65	-0.10%	821,546
Dec 27, 2024	29.79	29.99	29.51	29.68	29.46	-1.07%	250,142
Dec 26, 2024	29.96	30.22	29.96	30.00	29.77	-0.23%	202,476
Dec 24, 2024	29.71	30.11	29.71	30.07	29.84	0.91%	178,860
Dec 23, 2024	29.65	29.93	29.55	29.80	29.57	-	305,932
Dec 20, 2024	29.38	30.25	29.38	29.80	29.57	0.81%	2,438,347
Dec 19, 2024	29.85	30.12	29.53	29.56	29.34	-0.50%	498,812
Dec 18, 2024	30.84	31.19	29.63	29.71	29.49	-3.70%	528,835
Dec 17, 2024	30.97	31.31	30.84	30.85	30.62	-0.74%	351,844
Dec 16, 2024	31.04	31.51	30.97	31.08	30.85	0.42%	348,691
Dec 13, 2024	30.75	30.99	30.64	30.95	30.72	0.19%	292,924
Dec 12, 2024	30.87	31.44	30.87	30.89	30.66	0.13%	353,235
Dec 11, 2024	31.09	31.31	30.74	30.85	30.62	-0.74%	357,230
Dec 10, 2024	30.97	31.26	30.70	31.08	30.85	0.36%	409,274
Dec 9, 2024	31.25	31.25	30.84	30.97	30.74	-0.74%	311,589
Dec 6, 2024	31.10	31.33	31.07	31.20	30.96	0.55%	291,875
Dec 5, 2024	30.98	31.15	30.81	31.03	30.80	-0.26%	276,228
Dec 4, 2024	30.83	31.27	30.83	31.11	30.87	1.14%	329,242
Dec 3, 2024	30.78	30.96	30.60	30.76	30.53	-0.13%	320,095
Dec 2, 2024	31.07	31.15	30.78	30.80	30.57	-0.55%	357,616
Nov 29, 2024	31.46	31.60	30.96	30.97	30.74	-1.05%	288,517
Nov 27, 2024	30.88	31.65	30.88	31.30	31.06	1.62%	503,573
Nov 26, 2024	30.46	30.89	30.43	30.80	30.57	0.52%	445,813
Nov 25, 2024	30.88	31.04	30.26	30.64	30.41	-0.36%	529,643
Nov 22, 2024	31.09	31.21	30.73	30.75	30.52	-0.52%	320,609
Nov 21, 2024	30.98	31.18	30.91	30.91	30.68	0.36%	309,484
Nov 20, 2024	30.68	30.84	30.56	30.80	30.57	-0.26%	266,095
Nov 19, 2024	30.14	30.90	30.14	30.88	30.65	1.21%	231,762
Nov 18, 2024	30.07	30.61	30.07	30.51	30.28	1.16%	252,343
Nov 15, 2024	30.19	30.46	30.14	30.16	29.93	-	305,229
Nov 14, 2024	30.46	30.68	30.08	30.16	29.93	-0.69%	257,368
Nov 13, 2024	30.77	30.90	30.36	30.37	30.14	-0.78%	276,387
Nov 12, 2024	31.11	31.26	30.61	30.61	30.38	-1.64%	470,470
Nov 11, 2024	31.05	31.37	31.00	31.12	30.88	0.58%	288,623
Nov 8, 2024	30.96	31.20	30.87	30.94	30.71	0.42%	421,435
Nov 7, 2024	30.56	31.06	30.55	30.81	30.58	0.88%	466,866
Nov 6, 2024	30.43	30.74	29.96	30.54	30.31	2.21%	673,470
Nov 5, 2024	29.53	29.98	29.47	29.88	29.65	0.61%	666,010
Nov 4, 2024	29.57	30.28	29.57	29.70	29.48	0.54%	508,798
Nov 1, 2024	29.77	30.19	29.53	29.54	29.32	0.31%	358,213
Oct 31, 2024	29.90	30.22	29.42	29.45	29.23	-2.03%	630,170
Oct 30, 2024	28.94	30.10	28.02	30.06	29.83	2.14%	622,509
Oct 29, 2024	29.36	29.54	29.20	29.43	29.21	-0.10%	508,090
Oct 28, 2024	29.37	29.67	29.17	29.46	29.24	0.89%	430,595
Oct 25, 2024	29.67	29.67	29.15	29.20	28.98	-0.88%	259,718
Oct 24, 2024	29.51	29.59	29.29	29.46	29.24	-0.07%	365,818
Oct 23, 2024	29.08	29.52	29.08	29.48	29.26	0.86%	266,096
Oct 22, 2024	29.17	29.43	29.11	29.23	29.01	-0.14%	236,223
Oct 21, 2024	29.95	29.95	29.25	29.27	29.05	-2.40%	243,883
Oct 18, 2024	29.70	29.99	29.64	29.99	29.76	1.15%	331,597
Oct 17, 2024	29.70	29.81	29.58	29.65	29.43	-0.40%	329,337
Oct 16, 2024	29.46	29.81	29.38	29.77	29.55	1.36%	458,440
Oct 15, 2024	29.17	29.74	29.17	29.37	29.15	1.00%	420,915
Oct 14, 2024	28.98	29.17	28.86	29.08	28.86	0.35%	326,202
Oct 11, 2024	28.95	29.18	28.81	28.98	28.76	0.35%	251,424
Oct 10, 2024	29.13	29.25	28.82	28.88	28.66	-1.26%	213,233
Oct 9, 2024	28.96	29.30	28.96	29.25	29.03	0.48%	647,760
Oct 8, 2024	29.37	29.56	29.01	29.11	28.89	-0.48%	414,812
Oct 7, 2024	29.37	29.38	29.08	29.25	29.03	-0.75%	480,842
Oct 4, 2024	29.18	29.47	29.17	29.47	29.25	0.82%	529,517
Oct 3, 2024	28.95	29.23	28.70	29.23	29.01	2.49%	867,004
Oct 2, 2024	28.82	28.96	28.24	28.52	28.30	-1.28%	457,659
Oct 1, 2024	28.41	28.95	28.24	28.89	28.67	1.83%	860,686
Sep 30, 2024	28.16	28.41	28.07	28.37	28.16	0.18%	577,967
Sep 27, 2024	28.44	28.49	28.20	28.32	27.88	0.39%	649,378
Sep 26, 2024	28.27	28.58	28.08	28.21	27.78	-0.32%	1,471,709
Sep 25, 2024	28.62	28.75	28.21	28.30	27.86	-1.12%	1,819,415
Sep 24, 2024	28.93	29.09	28.57	28.62	28.18	-2.95%	4,399,740
Sep 23, 2024	29.58	29.79	29.30	29.49	29.04	0.24%	475,697
Sep 20, 2024	29.73	29.89	29.35	29.42	28.97	-1.51%	872,583
Sep 19, 2024	30.12	30.12	29.57	29.87	29.41	0.23%	287,443
Sep 18, 2024	29.82	30.33	29.70	29.80	29.34	-0.20%	323,383
Sep 17, 2024	29.96	30.20	29.79	29.86	29.40	0.20%	277,813
Sep 16, 2024	29.99	30.11	29.77	29.80	29.34	0.03%	202,543
Sep 13, 2024	29.81	29.90	29.68	29.79	29.33	0.68%	264,367
Sep 12, 2024	29.37	29.60	29.28	29.59	29.13	1.30%	221,597
Sep 11, 2024	29.16	29.31	28.83	29.21	28.76	-0.71%	165,441
Sep 10, 2024	29.21	29.54	29.13	29.42	28.97	0.55%	144,999
Sep 9, 2024	29.14	29.33	28.88	29.26	28.81	0.41%	211,323
Sep 6, 2024	29.40	29.58	28.98	29.14	28.69	-0.78%	263,037
Sep 5, 2024	29.59	29.95	29.30	29.37	28.92	-0.14%	241,156
Sep 4, 2024	29.25	29.68	29.21	29.41	28.96	0.14%	308,575
Sep 3, 2024	29.55	29.81	29.23	29.37	28.92	-1.04%	305,142
Aug 30, 2024	29.22	29.70	29.22	29.68	29.22	1.40%	494,458
Aug 29, 2024	29.48	29.54	29.19	29.27	28.82	0.21%	740,182
Aug 28, 2024	28.89	29.22	28.79	29.21	28.76	1.35%	284,793
Aug 27, 2024	28.65	28.86	28.58	28.82	28.38	0.10%	225,400