InvenTrust Properties Corp. (IVT)
NYSE: IVT · Real-Time Price · USD
27.50
+0.18 (0.66%)
At close: Nov 7, 2025, 4:00 PM EST
27.50
0.00 (0.00%)
After-hours: Nov 7, 2025, 4:14 PM EST
InvenTrust Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 27.44 | 27.76 | 27.30 | 27.47 | - | 0.53% | 9,619 |
| 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% | 943,418 |
| 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 |
| Oct 9, 2025 | 27.50 | 27.75 | 27.33 | 27.53 | 27.53 | -0.07% | 480,725 |
| 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 |