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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 27.49 | 27.63 | 27.20 | 27.55 | 27.55 | 0.33% | 683,469 |
Oct 7, 2025 | 27.69 | 27.82 | 27.27 | 27.46 | 27.46 | -1.15% | 976,934 |
Oct 6, 2025 | 27.97 | 28.18 | 27.74 | 27.78 | 27.78 | -0.68% | 679,656 |
Oct 3, 2025 | 28.40 | 28.56 | 27.97 | 27.97 | 27.97 | -0.85% | 372,849 |
Oct 2, 2025 | 28.51 | 28.60 | 28.08 | 28.21 | 28.21 | -1.19% | 454,092 |
Oct 1, 2025 | 28.40 | 28.67 | 28.40 | 28.55 | 28.55 | -0.24% | 460,737 |
Sep 30, 2025 | 28.58 | 28.73 | 28.50 | 28.62 | 28.62 | -0.52% | 696,441 |
Sep 29, 2025 | 28.97 | 28.98 | 28.69 | 28.77 | 28.53 | -0.72% | 317,245 |
Sep 26, 2025 | 29.03 | 29.25 | 28.80 | 28.98 | 28.74 | - | 321,923 |
Sep 25, 2025 | 29.16 | 29.25 | 28.86 | 28.98 | 28.74 | -0.28% | 314,152 |
Sep 24, 2025 | 29.39 | 29.49 | 29.06 | 29.06 | 28.82 | -1.32% | 368,990 |
Sep 23, 2025 | 29.43 | 29.65 | 29.36 | 29.45 | 29.21 | 0.03% | 893,663 |
Sep 22, 2025 | 29.77 | 29.77 | 29.27 | 29.44 | 29.20 | -0.94% | 464,658 |
Sep 19, 2025 | 29.85 | 29.85 | 29.54 | 29.72 | 29.48 | -0.47% | 916,230 |
Sep 18, 2025 | 29.65 | 30.07 | 29.45 | 29.86 | 29.61 | 1.08% | 499,982 |
Sep 17, 2025 | 29.87 | 30.20 | 29.50 | 29.54 | 29.30 | -0.57% | 438,723 |
Sep 16, 2025 | 29.93 | 29.94 | 29.43 | 29.71 | 29.47 | -0.87% | 368,550 |
Sep 15, 2025 | 30.22 | 30.35 | 29.86 | 29.97 | 29.72 | -0.30% | 294,204 |
Sep 12, 2025 | 29.79 | 30.06 | 29.66 | 30.06 | 29.81 | 0.37% | 420,844 |
Sep 11, 2025 | 29.38 | 29.98 | 29.36 | 29.95 | 29.70 | 2.04% | 393,115 |
Sep 10, 2025 | 29.16 | 29.40 | 29.02 | 29.35 | 29.11 | 0.96% | 562,265 |
Sep 9, 2025 | 29.22 | 29.55 | 29.00 | 29.07 | 28.83 | -1.29% | 688,348 |
Sep 8, 2025 | 29.76 | 29.76 | 29.29 | 29.45 | 29.21 | -1.70% | 328,993 |
Sep 5, 2025 | 30.06 | 30.40 | 29.78 | 29.96 | 29.71 | 0.44% | 258,077 |
Sep 4, 2025 | 29.75 | 29.97 | 29.49 | 29.83 | 29.58 | 0.78% | 247,637 |
Sep 3, 2025 | 29.40 | 29.73 | 29.32 | 29.60 | 29.36 | 0.51% | 363,438 |
Sep 2, 2025 | 29.46 | 29.67 | 29.35 | 29.45 | 29.21 | -1.07% | 466,130 |
Aug 29, 2025 | 29.87 | 30.03 | 29.55 | 29.77 | 29.53 | -0.07% | 398,842 |
Aug 28, 2025 | 29.67 | 29.81 | 29.38 | 29.79 | 29.55 | 0.37% | 324,171 |
Aug 27, 2025 | 29.33 | 29.74 | 29.23 | 29.68 | 29.44 | 1.54% | 340,377 |
Aug 26, 2025 | 29.32 | 29.54 | 29.21 | 29.23 | 28.99 | -0.58% | 402,988 |
Aug 25, 2025 | 29.53 | 29.66 | 29.29 | 29.40 | 29.16 | -0.71% | 236,444 |
Aug 22, 2025 | 28.69 | 29.74 | 28.62 | 29.61 | 29.37 | 3.93% | 387,713 |
Aug 21, 2025 | 28.46 | 28.58 | 28.29 | 28.49 | 28.26 | 0.04% | 462,465 |
Aug 20, 2025 | 28.64 | 28.73 | 28.31 | 28.48 | 28.25 | -0.25% | 324,437 |
Aug 19, 2025 | 28.31 | 28.63 | 28.27 | 28.55 | 28.32 | 1.42% | 420,967 |
Aug 18, 2025 | 28.26 | 28.50 | 28.13 | 28.15 | 27.92 | -0.18% | 374,695 |
Aug 15, 2025 | 28.24 | 28.45 | 27.99 | 28.20 | 27.97 | 0.07% | 418,945 |
Aug 14, 2025 | 28.10 | 28.29 | 27.86 | 28.18 | 27.95 | 0.07% | 575,194 |
Aug 13, 2025 | 27.78 | 28.21 | 27.68 | 28.16 | 27.93 | 1.96% | 534,700 |
Aug 12, 2025 | 27.38 | 27.71 | 27.12 | 27.62 | 27.39 | 1.25% | 299,689 |
Aug 11, 2025 | 26.87 | 27.42 | 26.87 | 27.28 | 27.06 | 1.07% | 409,167 |
Aug 8, 2025 | 27.28 | 27.47 | 26.85 | 26.99 | 26.77 | -0.66% | 390,656 |
Aug 7, 2025 | 27.63 | 27.65 | 26.94 | 27.17 | 26.95 | -1.09% | 295,798 |
Aug 6, 2025 | 27.74 | 27.83 | 27.44 | 27.47 | 27.24 | -0.72% | 226,786 |
Aug 5, 2025 | 27.40 | 27.73 | 27.30 | 27.67 | 27.44 | 0.84% | 269,633 |
Aug 4, 2025 | 27.09 | 27.58 | 27.04 | 27.44 | 27.21 | 1.52% | 307,745 |
Aug 1, 2025 | 27.76 | 27.81 | 26.94 | 27.03 | 26.81 | -1.96% | 755,872 |
Jul 31, 2025 | 27.65 | 28.06 | 27.37 | 27.57 | 27.34 | -1.39% | 372,210 |
Jul 30, 2025 | 28.02 | 28.96 | 27.75 | 27.96 | 27.73 | 0.25% | 758,625 |