InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	28.71	28.82	28.41	28.54	28.54	-1.04%	672,862
Dec 18, 2025	29.18	29.34	28.83	28.84	28.84	-0.79%	563,263
Dec 17, 2025	28.68	29.19	28.68	29.07	29.07	0.94%	685,337
Dec 16, 2025	29.34	29.34	28.61	28.80	28.80	-0.79%	684,664
Dec 15, 2025	29.15	29.17	28.87	29.03	29.03	-0.03%	662,052
Dec 12, 2025	29.09	29.15	28.90	29.04	29.04	0.17%	610,205
Dec 11, 2025	28.91	29.04	28.63	28.99	28.99	0.83%	776,730
Dec 10, 2025	28.68	28.96	28.40	28.75	28.75	0.52%	532,683
Dec 9, 2025	28.20	28.68	28.20	28.60	28.60	1.82%	481,576
Dec 8, 2025	28.27	28.29	27.69	28.09	28.09	-0.88%	475,880
Dec 5, 2025	27.89	28.37	27.78	28.34	28.34	1.14%	643,428
Dec 4, 2025	28.35	28.47	27.96	28.02	28.02	-1.16%	323,097
Dec 3, 2025	28.38	28.55	28.24	28.35	28.35	0.14%	486,535
Dec 2, 2025	28.54	28.88	28.22	28.31	28.31	-0.81%	353,520
Dec 1, 2025	28.31	28.55	28.24	28.54	28.54	-	570,990
Nov 28, 2025	28.47	28.63	28.40	28.54	28.54	-	260,047
Nov 26, 2025	28.19	28.63	28.16	28.54	28.54	0.88%	585,656
Nov 25, 2025	28.04	28.58	27.98	28.29	28.29	0.86%	622,825
Nov 24, 2025	28.44	28.60	27.85	28.05	28.05	-1.30%	663,014
Nov 21, 2025	28.08	28.45	27.81	28.42	28.42	2.01%	688,408
Nov 20, 2025	27.75	28.12	27.66	27.86	27.86	0.87%	826,832
Nov 19, 2025	27.85	28.06	27.44	27.62	27.62	-1.18%	486,094
Nov 18, 2025	27.60	28.01	27.60	27.95	27.95	0.58%	460,576
Nov 17, 2025	28.25	28.34	27.78	27.79	27.79	-1.21%	437,981
Nov 14, 2025	28.16	28.31	27.82	28.13	28.13	0.14%	446,159
Nov 13, 2025	27.88	28.27	27.72	28.09	28.09	0.25%	458,696
Nov 12, 2025	27.93	28.30	27.82	28.02	28.02	-0.14%	549,150
Nov 11, 2025	27.36	28.15	27.06	28.06	28.06	3.01%	659,706
Nov 10, 2025	27.50	27.68	27.16	27.24	27.24	-0.95%	550,864
Nov 7, 2025	27.44	27.76	27.30	27.50	27.50	0.66%	679,516
Nov 6, 2025	27.20	27.54	26.97	27.32	27.32	-0.22%	669,517
Nov 5, 2025	27.60	27.83	27.32	27.38	27.38	-0.69%	964,934
Nov 4, 2025	27.36	27.73	27.26	27.57	27.57	-	642,887
Nov 3, 2025	27.16	27.58	26.81	27.57	27.57	0.62%	684,644
Oct 31, 2025	27.37	27.71	27.19	27.40	27.40	-0.18%	636,538
Oct 30, 2025	27.50	27.71	27.19	27.45	27.45	-0.44%	1,106,243
Oct 29, 2025	27.95	28.75	27.36	27.57	27.57	-2.37%	715,603
Oct 28, 2025	28.79	28.92	28.20	28.24	28.24	-2.35%	906,961
Oct 27, 2025	28.95	29.07	28.74	28.92	28.92	0.10%	335,632
Oct 24, 2025	28.89	29.02	28.76	28.89	28.89	0.28%	309,441
Oct 23, 2025	28.77	30.19	28.50	28.81	28.81	0.24%	328,775
Oct 22, 2025	28.73	28.90	28.38	28.74	28.74	0.70%	614,024
Oct 21, 2025	28.34	28.65	28.24	28.54	28.54	1.13%	387,419
Oct 20, 2025	27.97	28.25	27.77	28.22	28.22	0.93%	404,056
Oct 17, 2025	27.61	28.07	27.54	27.96	27.96	0.50%	590,374
Oct 16, 2025	27.80	28.02	27.57	27.82	27.82	-0.22%	338,935
Oct 15, 2025	27.45	28.22	27.45	27.88	27.88	1.53%	705,964
Oct 14, 2025	27.23	27.56	27.02	27.46	27.46	0.70%	388,898
Oct 13, 2025	27.25	27.41	27.07	27.27	27.27	0.11%	411,656
Oct 10, 2025	27.68	27.78	27.08	27.24	27.24	-1.05%	955,450