InvenTrust Properties Corp. (IVT)

InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	29.37	29.66	29.22	29.26	-	-0.31%	109,357
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
Dec 2, 2025	28.54	28.88	28.22	28.31	28.07	-0.81%	353,520
Dec 1, 2025	28.31	28.55	28.24	28.54	28.30	-	570,990
Nov 28, 2025	28.47	28.63	28.40	28.54	28.30	-	260,047
Nov 26, 2025	28.19	28.63	28.16	28.54	28.30	0.88%	585,656
Nov 25, 2025	28.04	28.58	27.98	28.29	28.06	0.86%	622,825
Nov 24, 2025	28.44	28.60	27.85	28.05	27.82	-1.30%	663,014
Nov 21, 2025	28.08	28.45	27.81	28.42	28.18	2.01%	688,408
Nov 20, 2025	27.75	28.12	27.66	27.86	27.63	0.87%	826,832
Nov 19, 2025	27.85	28.06	27.44	27.62	27.39	-1.18%	486,094
Nov 18, 2025	27.60	28.01	27.60	27.95	27.72	0.58%	460,576
Nov 17, 2025	28.25	28.34	27.78	27.79	27.56	-1.21%	437,981
Nov 14, 2025	28.16	28.31	27.82	28.13	27.90	0.14%	446,159
Nov 13, 2025	27.88	28.27	27.72	28.09	27.86	0.25%	458,696
Nov 12, 2025	27.93	28.30	27.82	28.02	27.79	-0.14%	549,150
Nov 11, 2025	27.36	28.15	27.06	28.06	27.83	3.01%	659,706
Nov 10, 2025	27.50	27.68	27.16	27.24	27.01	-0.95%	550,864

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.