InvenTrust Properties Corp. (IVT)
NYSE: IVT · Real-Time Price · USD
29.22
-0.05 (-0.17%)
At close: Mar 28, 2025, 4:00 PM
26.93
-2.29 (-7.84%)
After-hours: Mar 28, 2025, 8:00 PM EDT
InvenTrust Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.40 | 29.42 | 28.94 | 29.22 | 29.22 | -0.17% | 369,444 |
| Mar 27, 2025 | 29.53 | 29.64 | 29.17 | 29.27 | 29.27 | -0.44% | 423,090 |
| Mar 26, 2025 | 28.75 | 29.72 | 28.75 | 29.40 | 29.40 | 0.58% | 412,869 |
| Mar 25, 2025 | 29.41 | 29.58 | 29.04 | 29.23 | 29.23 | -0.71% | 333,884 |
| Mar 24, 2025 | 28.70 | 29.44 | 28.65 | 29.44 | 29.44 | 3.05% | 373,067 |
| Mar 21, 2025 | 28.81 | 28.97 | 28.22 | 28.57 | 28.57 | -1.38% | 738,515 |
| Mar 20, 2025 | 28.48 | 29.24 | 28.48 | 28.97 | 28.97 | -0.14% | 302,183 |
| Mar 19, 2025 | 28.78 | 29.12 | 28.48 | 29.01 | 29.01 | 0.31% | 273,349 |
| Mar 18, 2025 | 29.04 | 29.30 | 28.77 | 28.92 | 28.92 | -0.58% | 367,009 |
| Mar 17, 2025 | 28.53 | 29.14 | 28.53 | 29.09 | 29.09 | 1.46% | 390,408 |
| Mar 14, 2025 | 28.92 | 28.92 | 28.20 | 28.67 | 28.67 | 1.09% | 1,314,019 |
| Mar 13, 2025 | 29.01 | 29.27 | 28.34 | 28.36 | 28.36 | -2.34% | 334,496 |
| Mar 12, 2025 | 29.17 | 29.24 | 28.14 | 29.04 | 29.04 | 0.62% | 675,570 |
| Mar 11, 2025 | 28.84 | 28.98 | 28.27 | 28.86 | 28.86 | 0.66% | 795,082 |
| Mar 10, 2025 | 29.03 | 29.45 | 28.32 | 28.67 | 28.67 | -1.88% | 396,555 |
| Mar 7, 2025 | 29.34 | 29.71 | 29.16 | 29.22 | 29.22 | -0.51% | 415,245 |
| Mar 6, 2025 | 29.40 | 29.64 | 29.16 | 29.37 | 29.37 | -1.08% | 333,222 |
| Mar 5, 2025 | 29.49 | 29.88 | 29.37 | 29.69 | 29.69 | 0.07% | 352,124 |
| Mar 4, 2025 | 30.02 | 30.29 | 29.65 | 29.67 | 29.67 | -0.87% | 463,616 |
| Mar 3, 2025 | 29.71 | 30.12 | 29.66 | 29.93 | 29.93 | 0.50% | 429,998 |
| Feb 28, 2025 | 29.63 | 29.90 | 29.44 | 29.78 | 29.78 | 1.09% | 1,192,630 |
| Feb 27, 2025 | 29.44 | 29.72 | 29.34 | 29.46 | 29.46 | -0.10% | 286,994 |
| Feb 26, 2025 | 29.69 | 29.84 | 29.33 | 29.49 | 29.49 | -0.54% | 369,374 |
| Feb 25, 2025 | 29.80 | 30.09 | 29.53 | 29.65 | 29.65 | 0.20% | 517,255 |
| Feb 24, 2025 | 29.78 | 30.04 | 29.58 | 29.59 | 29.59 | -0.34% | 372,982 |
| Feb 21, 2025 | 30.19 | 30.40 | 29.44 | 29.69 | 29.69 | -0.74% | 321,672 |
| Feb 20, 2025 | 29.58 | 30.01 | 29.58 | 29.91 | 29.91 | 0.23% | 280,601 |
| Feb 19, 2025 | 29.84 | 30.05 | 29.58 | 29.84 | 29.84 | -0.53% | 424,961 |
| Feb 18, 2025 | 30.07 | 30.15 | 29.78 | 30.00 | 30.00 | -0.50% | 361,963 |
| Feb 14, 2025 | 30.95 | 31.01 | 30.09 | 30.15 | 30.15 | -2.01% | 371,527 |
| Feb 13, 2025 | 30.46 | 30.81 | 30.44 | 30.77 | 30.77 | 0.65% | 289,100 |
| Feb 12, 2025 | 29.72 | 31.04 | 29.60 | 30.57 | 30.57 | 1.36% | 624,271 |
| Feb 11, 2025 | 29.41 | 30.30 | 29.41 | 30.16 | 30.16 | 1.17% | 377,422 |
| Feb 10, 2025 | 30.09 | 30.09 | 29.58 | 29.81 | 29.81 | -1.13% | 362,252 |
| Feb 7, 2025 | 29.77 | 30.19 | 29.64 | 30.15 | 30.15 | 1.17% | 271,396 |
| Feb 6, 2025 | 29.94 | 30.00 | 29.63 | 29.80 | 29.80 | 0.10% | 236,205 |
| Feb 5, 2025 | 29.25 | 29.87 | 29.09 | 29.77 | 29.77 | 1.92% | 289,779 |
| Feb 4, 2025 | 29.21 | 29.46 | 29.01 | 29.21 | 29.21 | -1.02% | 391,972 |
| Feb 3, 2025 | 29.39 | 29.72 | 29.03 | 29.51 | 29.51 | -0.77% | 353,866 |
| Jan 31, 2025 | 30.12 | 30.24 | 29.55 | 29.74 | 29.74 | -1.13% | 496,567 |
| Jan 30, 2025 | 30.25 | 30.37 | 29.82 | 30.08 | 30.08 | 0.30% | 366,399 |
| Jan 29, 2025 | 30.12 | 30.56 | 29.76 | 29.99 | 29.99 | -1.32% | 619,906 |
| Jan 28, 2025 | 29.89 | 30.58 | 29.89 | 30.39 | 30.39 | 1.30% | 760,838 |
| Jan 27, 2025 | 29.76 | 30.47 | 29.76 | 30.00 | 30.00 | 0.77% | 317,727 |
| Jan 24, 2025 | 29.14 | 29.85 | 29.06 | 29.77 | 29.77 | 1.57% | 354,631 |
| Jan 23, 2025 | 28.70 | 29.33 | 28.54 | 29.31 | 29.31 | 2.02% | 395,908 |
| Jan 22, 2025 | 29.02 | 29.03 | 28.67 | 28.73 | 28.73 | -1.61% | 372,956 |
| Jan 21, 2025 | 29.02 | 29.38 | 29.02 | 29.20 | 29.20 | 0.79% | 287,468 |
| Jan 17, 2025 | 29.43 | 29.45 | 28.86 | 28.97 | 28.97 | -1.06% | 258,529 |
| Jan 16, 2025 | 29.09 | 29.37 | 29.01 | 29.28 | 29.28 | 0.90% | 371,847 |