InvenTrust Properties Corp. (IVT)

NYSE: IVT · Real-Time Price · USD

32.33

-0.28 (-0.86%)

At close: Sep 9, 2026, 4:00 PM EDT

32.33

0.00 (0.00%)

After-hours: Sep 9, 2026, 7:00 PM EDT

InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	32.61	32.92	32.11	32.33	32.33	-0.86%	599,893
Sep 8, 2026	32.33	32.82	32.33	32.61	32.61	-0.06%	398,390
Sep 4, 2026	32.19	32.92	32.19	32.63	32.63	0.25%	511,154
Sep 3, 2026	32.94	33.05	32.49	32.55	32.55	-0.70%	461,316
Sep 2, 2026	32.27	32.80	32.27	32.78	32.78	0.77%	607,457
Sep 1, 2026	32.23	32.57	32.16	32.53	32.53	0.68%	645,685
Aug 31, 2026	32.31	32.57	32.14	32.31	32.31	-0.74%	559,470
Aug 28, 2026	32.77	32.91	32.54	32.55	32.55	-0.28%	415,130
Aug 27, 2026	32.40	32.69	32.23	32.64	32.64	-0.09%	624,017
Aug 26, 2026	32.62	32.83	32.47	32.67	32.67	-0.03%	677,049
Aug 25, 2026	33.01	33.84	32.62	32.68	32.68	-0.43%	496,521
Aug 24, 2026	32.70	33.00	32.40	32.82	32.82	0.40%	748,085
Aug 21, 2026	32.74	33.26	32.67	32.69	32.69	-1.51%	530,648
Aug 20, 2026	33.12	33.34	33.04	33.19	33.19	-0.33%	364,381
Aug 19, 2026	33.44	33.67	33.25	33.30	33.30	-0.30%	599,804
Aug 18, 2026	33.47	33.85	33.27	33.40	33.40	-0.06%	410,230
Aug 17, 2026	33.47	33.54	33.28	33.42	33.42	-0.62%	413,669
Aug 14, 2026	33.82	33.98	33.41	33.63	33.63	0.21%	574,899
Aug 13, 2026	33.44	33.63	33.31	33.56	33.56	0.93%	480,554
Aug 12, 2026	32.85	33.31	32.63	33.25	33.25	1.46%	668,236
Aug 11, 2026	32.83	33.01	32.53	32.77	32.77	-0.24%	633,574
Aug 10, 2026	33.10	33.22	32.48	32.85	32.85	-1.14%	598,343
Aug 7, 2026	33.63	33.63	32.88	33.23	33.23	-0.21%	497,746
Aug 6, 2026	33.71	33.95	33.08	33.30	33.30	-0.57%	679,375
Aug 5, 2026	34.10	34.25	33.28	33.49	33.49	-1.73%	1,015,215
Aug 4, 2026	34.10	34.83	33.97	34.08	34.08	-2.29%	956,159
Aug 3, 2026	35.31	35.57	34.77	34.88	34.88	-1.50%	848,872
Jul 31, 2026	35.52	35.52	34.89	35.41	35.41	0.60%	728,582
Jul 30, 2026	35.83	35.83	34.80	35.20	35.20	-1.62%	753,528
Jul 29, 2026	36.14	36.46	35.71	35.78	35.78	-0.67%	593,526
Jul 28, 2026	36.96	36.96	35.98	36.02	36.02	-0.80%	485,779
Jul 27, 2026	36.73	36.73	36.30	36.31	36.31	-0.38%	482,435
Jul 24, 2026	36.44	36.47	35.84	36.45	36.45	1.79%	334,595
Jul 23, 2026	35.92	36.33	35.14	35.81	35.81	-0.91%	520,430
Jul 22, 2026	36.98	37.05	36.05	36.14	36.14	-0.99%	469,441
Jul 21, 2026	36.50	36.78	36.32	36.50	36.50	-0.16%	613,422
Jul 20, 2026	36.91	37.10	36.42	36.56	36.56	-0.46%	461,135
Jul 17, 2026	37.22	37.22	36.41	36.73	36.73	0.05%	580,351
Jul 16, 2026	35.66	36.74	35.38	36.71	36.71	3.91%	681,762
Jul 15, 2026	35.74	35.92	35.12	35.33	35.33	-0.62%	1,093,506
Jul 14, 2026	35.54	35.82	35.36	35.55	35.55	0.62%	507,897
Jul 13, 2026	35.31	35.61	35.18	35.33	35.33	-0.08%	840,797
Jul 10, 2026	35.37	35.53	35.05	35.36	35.36	0.08%	331,905
Jul 9, 2026	35.90	35.90	35.29	35.33	35.33	-0.45%	429,428
Jul 8, 2026	35.51	35.77	35.33	35.49	35.49	-0.73%	542,044
Jul 7, 2026	36.02	36.02	35.57	35.75	35.75	1.25%	622,405
Jul 6, 2026	35.43	35.82	35.30	35.31	35.31	-0.73%	836,650
Jul 2, 2026	34.63	35.58	34.63	35.57	35.57	1.83%	906,356
Jul 1, 2026	35.65	35.65	34.93	34.93	34.93	-1.33%	793,129
Jun 30, 2026	35.79	35.94	35.38	35.40	35.40	-1.67%	1,051,170