InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2025	27.36	27.41	27.10	27.33	27.33	-0.11%	346,693
Jul 1, 2025	27.22	27.87	27.22	27.36	27.36	-0.15%	364,564
Jun 30, 2025	27.45	27.67	26.98	27.40	27.40	-0.65%	452,351
Jun 27, 2025	27.72	27.85	27.39	27.58	27.34	-0.47%	644,597
Jun 26, 2025	27.36	27.71	27.26	27.71	27.47	1.80%	368,077
Jun 25, 2025	27.78	27.78	27.18	27.22	26.99	-2.58%	296,768
Jun 24, 2025	28.20	28.20	27.91	27.94	27.70	-0.53%	329,482
Jun 23, 2025	27.85	28.24	27.81	28.09	27.85	0.86%	415,004
Jun 20, 2025	28.14	28.22	27.74	27.85	27.61	-0.61%	574,283
Jun 18, 2025	27.60	28.27	27.60	28.02	27.78	1.30%	424,693
Jun 17, 2025	27.75	27.89	27.52	27.66	27.42	-0.58%	551,948
Jun 16, 2025	27.96	28.04	27.65	27.82	27.58	-	499,810
Jun 13, 2025	27.80	27.98	27.60	27.82	27.58	-1.21%	332,258
Jun 12, 2025	27.82	28.23	27.78	28.16	27.92	0.72%	440,306
Jun 11, 2025	28.38	28.51	27.93	27.96	27.72	-1.34%	238,854
Jun 10, 2025	28.29	28.67	27.95	28.34	28.10	0.18%	412,013
Jun 9, 2025	28.02	28.36	27.87	28.29	28.05	0.60%	286,038
Jun 6, 2025	27.98	28.15	27.69	28.12	27.88	1.81%	274,804
Jun 5, 2025	27.82	27.82	27.49	27.62	27.38	-0.75%	304,625
Jun 4, 2025	27.69	27.98	27.52	27.83	27.59	0.40%	289,087
Jun 3, 2025	27.94	28.06	27.71	27.72	27.48	-1.00%	294,719
Jun 2, 2025	27.93	28.04	27.63	28.00	27.76	-0.32%	319,691
May 30, 2025	28.26	28.30	27.93	28.09	27.85	-0.60%	390,859
May 29, 2025	27.83	28.31	27.83	28.26	28.02	1.62%	412,973
May 28, 2025	28.14	28.17	27.77	27.81	27.57	-0.96%	331,751
May 27, 2025	27.65	28.12	27.45	28.08	27.84	2.82%	467,614
May 23, 2025	27.12	27.41	27.08	27.31	27.08	-0.22%	433,713
May 22, 2025	27.25	27.53	27.01	27.37	27.14	0.15%	432,916
May 21, 2025	27.73	27.82	27.30	27.33	27.10	-2.01%	338,816
May 20, 2025	28.00	28.12	27.87	27.89	27.65	-0.99%	233,405
May 19, 2025	28.15	28.28	28.11	28.17	27.93	-0.91%	181,842