InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	30.61	30.97	30.49	30.70	30.70	1.32%	452,711
Feb 12, 2026	30.80	30.92	30.29	30.30	30.30	-0.88%	646,077
Feb 11, 2026	31.00	31.50	30.44	30.57	30.57	-0.07%	582,312
Feb 10, 2026	30.48	30.77	30.27	30.59	30.59	1.16%	508,259
Feb 9, 2026	30.30	30.43	29.93	30.24	30.24	-0.59%	300,067
Feb 6, 2026	30.99	30.99	30.39	30.42	30.42	-0.78%	475,994
Feb 5, 2026	30.67	30.84	30.41	30.66	30.66	0.49%	551,005
Feb 4, 2026	30.05	30.58	29.90	30.51	30.51	2.11%	454,625
Feb 3, 2026	29.37	29.94	29.29	29.88	29.88	1.36%	470,454
Feb 2, 2026	29.47	29.74	29.34	29.48	29.48	0.31%	400,581
Jan 30, 2026	29.00	29.47	28.77	29.39	29.39	1.52%	568,742
Jan 29, 2026	28.68	29.05	28.61	28.95	28.95	1.37%	383,821
Jan 28, 2026	28.67	28.87	28.51	28.56	28.56	-0.73%	824,396
Jan 27, 2026	28.57	28.90	28.57	28.77	28.77	0.10%	516,511
Jan 26, 2026	29.03	29.13	28.68	28.74	28.74	-0.76%	473,746
Jan 23, 2026	28.98	29.03	28.72	28.96	28.96	-0.38%	251,290
Jan 22, 2026	29.37	29.66	28.98	29.07	29.07	-0.95%	426,746
Jan 21, 2026	29.12	29.37	28.85	29.35	29.35	1.10%	423,464
Jan 20, 2026	28.80	29.21	28.70	29.03	29.03	-0.14%	333,735
Jan 16, 2026	28.70	29.16	28.67	29.07	29.07	1.40%	287,784
Jan 15, 2026	28.66	28.85	28.56	28.67	28.67	0.31%	306,447
Jan 14, 2026	28.61	28.71	28.41	28.58	28.58	0.04%	357,878
Jan 13, 2026	28.80	28.85	28.42	28.57	28.57	-0.35%	324,307
Jan 12, 2026	28.68	28.81	28.53	28.67	28.67	-0.10%	253,031
Jan 9, 2026	29.05	29.25	28.45	28.70	28.70	-1.61%	496,401
Jan 8, 2026	28.63	29.50	28.55	29.17	29.17	1.11%	596,145
Jan 7, 2026	28.14	28.87	28.14	28.85	28.85	2.38%	569,608
Jan 6, 2026	27.80	28.33	27.79	28.18	28.18	0.68%	1,210,450
Jan 5, 2026	27.79	28.12	27.75	27.99	27.99	0.39%	804,974
Jan 2, 2026	28.09	28.09	27.75	27.88	27.88	-1.17%	523,671
Dec 31, 2025	28.29	28.29	28.00	28.21	28.21	0.07%	445,798
Dec 30, 2025	28.47	28.56	28.13	28.19	28.19	-1.50%	445,195
Dec 29, 2025	28.67	28.77	28.55	28.62	28.38	0.25%	255,660
Dec 26, 2025	28.58	28.74	28.42	28.55	28.31	-0.63%	180,510
Dec 24, 2025	28.63	28.74	28.46	28.73	28.49	0.67%	117,542
Dec 23, 2025	28.42	28.71	28.33	28.54	28.30	-0.24%	348,365
Dec 22, 2025	28.42	28.75	28.08	28.61	28.37	0.25%	453,246
Dec 19, 2025	28.71	28.82	28.41	28.54	28.30	-1.04%	677,222
Dec 18, 2025	29.18	29.34	28.83	28.84	28.60	-0.79%	563,263
Dec 17, 2025	28.68	29.19	28.68	29.07	28.83	0.94%	685,337
Dec 16, 2025	29.34	29.34	28.61	28.80	28.56	-0.79%	684,664
Dec 15, 2025	29.15	29.17	28.87	29.03	28.79	-0.03%	662,052
Dec 12, 2025	29.09	29.15	28.90	29.04	28.80	0.17%	610,205
Dec 11, 2025	28.91	29.04	28.63	28.99	28.75	0.83%	776,730
Dec 10, 2025	28.68	28.96	28.40	28.75	28.51	0.52%	532,683
Dec 9, 2025	28.20	28.68	28.20	28.60	28.36	1.82%	481,576
Dec 8, 2025	28.27	28.29	27.69	28.09	27.86	-0.88%	475,880
Dec 5, 2025	27.89	28.37	27.78	28.34	28.10	1.14%	643,428
Dec 4, 2025	28.35	28.47	27.96	28.02	27.79	-1.16%	323,097
Dec 3, 2025	28.38	28.55	28.24	28.35	28.11	0.14%	486,535