InvenTrust Properties Corp. (IVT)
NYSE: IVT · Real-Time Price · USD
27.55
+0.09 (0.33%)
Oct 8, 2025, 4:00 PM EDT - Market closed

InvenTrust Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202527.4927.6327.2027.5527.550.33%683,469
Oct 7, 202527.6927.8227.2727.4627.46-1.15%976,934
Oct 6, 202527.9728.1827.7427.7827.78-0.68%679,656
Oct 3, 202528.4028.5627.9727.9727.97-0.85%372,849
Oct 2, 202528.5128.6028.0828.2128.21-1.19%454,092
Oct 1, 202528.4028.6728.4028.5528.55-0.24%460,737
Sep 30, 202528.5828.7328.5028.6228.62-0.52%696,441
Sep 29, 202528.9728.9828.6928.7728.53-0.72%317,245
Sep 26, 202529.0329.2528.8028.9828.74-321,923
Sep 25, 202529.1629.2528.8628.9828.74-0.28%314,152
Sep 24, 202529.3929.4929.0629.0628.82-1.32%368,990
Sep 23, 202529.4329.6529.3629.4529.210.03%893,663
Sep 22, 202529.7729.7729.2729.4429.20-0.94%464,658
Sep 19, 202529.8529.8529.5429.7229.48-0.47%916,230
Sep 18, 202529.6530.0729.4529.8629.611.08%499,982
Sep 17, 202529.8730.2029.5029.5429.30-0.57%438,723
Sep 16, 202529.9329.9429.4329.7129.47-0.87%368,550
Sep 15, 202530.2230.3529.8629.9729.72-0.30%294,204
Sep 12, 202529.7930.0629.6630.0629.810.37%420,844
Sep 11, 202529.3829.9829.3629.9529.702.04%393,115
Sep 10, 202529.1629.4029.0229.3529.110.96%562,265
Sep 9, 202529.2229.5529.0029.0728.83-1.29%688,348
Sep 8, 202529.7629.7629.2929.4529.21-1.70%328,993
Sep 5, 202530.0630.4029.7829.9629.710.44%258,077
Sep 4, 202529.7529.9729.4929.8329.580.78%247,637
Sep 3, 202529.4029.7329.3229.6029.360.51%363,438
Sep 2, 202529.4629.6729.3529.4529.21-1.07%466,130
Aug 29, 202529.8730.0329.5529.7729.53-0.07%398,842
Aug 28, 202529.6729.8129.3829.7929.550.37%324,171
Aug 27, 202529.3329.7429.2329.6829.441.54%340,377
Aug 26, 202529.3229.5429.2129.2328.99-0.58%402,988
Aug 25, 202529.5329.6629.2929.4029.16-0.71%236,444
Aug 22, 202528.6929.7428.6229.6129.373.93%387,713
Aug 21, 202528.4628.5828.2928.4928.260.04%462,465
Aug 20, 202528.6428.7328.3128.4828.25-0.25%324,437
Aug 19, 202528.3128.6328.2728.5528.321.42%420,967
Aug 18, 202528.2628.5028.1328.1527.92-0.18%374,695
Aug 15, 202528.2428.4527.9928.2027.970.07%418,945
Aug 14, 202528.1028.2927.8628.1827.950.07%575,194
Aug 13, 202527.7828.2127.6828.1627.931.96%534,700
Aug 12, 202527.3827.7127.1227.6227.391.25%299,689
Aug 11, 202526.8727.4226.8727.2827.061.07%409,167
Aug 8, 202527.2827.4726.8526.9926.77-0.66%390,656
Aug 7, 202527.6327.6526.9427.1726.95-1.09%295,798
Aug 6, 202527.7427.8327.4427.4727.24-0.72%226,786
Aug 5, 202527.4027.7327.3027.6727.440.84%269,633
Aug 4, 202527.0927.5827.0427.4427.211.52%307,745
Aug 1, 202527.7627.8126.9427.0326.81-1.96%755,872
Jul 31, 202527.6528.0627.3727.5727.34-1.39%372,210
Jul 30, 202528.0228.9627.7527.9627.730.25%758,625