InvenTrust Properties Corp. (IVT)

NYSE: IVT · Real-Time Price · USD

31.01

-0.12 (-0.39%)

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

31.01

0.00 (0.00%)

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

InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	30.87	31.11	30.39	31.01	31.01	-0.39%	424,457
Mar 6, 2026	30.89	31.18	30.80	31.13	31.13	-0.22%	480,913
Mar 5, 2026	31.15	31.27	30.55	31.20	31.20	0.94%	675,402
Mar 4, 2026	30.90	31.09	30.72	30.91	30.91	0.03%	384,219
Mar 3, 2026	30.70	31.06	30.37	30.90	30.90	-0.61%	373,839
Mar 2, 2026	31.12	31.21	30.90	31.09	31.09	-0.35%	466,773
Feb 27, 2026	31.12	31.77	31.09	31.20	31.20	-0.26%	903,813
Feb 26, 2026	31.59	31.91	31.18	31.28	31.28	-0.45%	436,233
Feb 25, 2026	30.69	31.46	30.61	31.42	31.42	2.08%	701,723
Feb 24, 2026	30.95	31.14	30.73	30.78	30.78	-0.39%	364,791
Feb 23, 2026	30.74	31.12	30.64	30.90	30.90	1.01%	510,858
Feb 20, 2026	30.72	30.80	30.41	30.59	30.59	0.33%	521,015
Feb 19, 2026	30.47	30.81	30.29	30.49	30.49	-0.23%	372,418
Feb 18, 2026	30.76	31.00	30.53	30.56	30.56	-1.67%	349,436
Feb 17, 2026	30.93	31.13	30.73	31.08	31.08	1.24%	450,696
Feb 13, 2026	30.61	30.97	30.49	30.70	30.70	1.32%	452,711
Feb 12, 2026	30.80	30.92	30.29	30.30	30.30	-0.88%	646,077
Feb 11, 2026	31.00	31.50	30.44	30.57	30.57	-0.07%	582,312
Feb 10, 2026	30.48	30.77	30.27	30.59	30.59	1.16%	508,259
Feb 9, 2026	30.30	30.43	29.93	30.24	30.24	-0.59%	300,067
Feb 6, 2026	30.99	30.99	30.39	30.42	30.42	-0.78%	475,994
Feb 5, 2026	30.67	30.84	30.41	30.66	30.66	0.49%	551,005
Feb 4, 2026	30.05	30.58	29.90	30.51	30.51	2.11%	454,625
Feb 3, 2026	29.37	29.94	29.29	29.88	29.88	1.36%	470,454
Feb 2, 2026	29.47	29.74	29.34	29.48	29.48	0.31%	400,581
Jan 30, 2026	29.00	29.47	28.77	29.39	29.39	1.52%	568,742
Jan 29, 2026	28.68	29.05	28.61	28.95	28.95	1.37%	383,821
Jan 28, 2026	28.67	28.87	28.51	28.56	28.56	-0.73%	824,396
Jan 27, 2026	28.57	28.90	28.57	28.77	28.77	0.10%	516,511
Jan 26, 2026	29.03	29.13	28.68	28.74	28.74	-0.76%	473,746
Jan 23, 2026	28.98	29.03	28.72	28.96	28.96	-0.38%	251,290
Jan 22, 2026	29.37	29.66	28.98	29.07	29.07	-0.95%	426,746
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
Nov 7, 2025	27.44	27.76	27.30	27.50	27.27	0.66%	679,516
Nov 6, 2025	27.20	27.54	26.97	27.32	27.09	-0.22%	669,517
Nov 5, 2025	27.60	27.83	27.32	27.38	27.15	-0.69%	964,934
Nov 4, 2025	27.36	27.73	27.26	27.57	27.34	-	642,887
Nov 3, 2025	27.16	27.58	26.81	27.57	27.34	0.62%	684,644
Oct 31, 2025	27.37	27.71	27.19	27.40	27.17	-0.18%	636,538
Oct 30, 2025	27.50	27.71	27.19	27.45	27.22	-0.44%	1,106,243
Oct 29, 2025	27.95	28.75	27.36	27.57	27.34	-2.37%	715,603
Oct 28, 2025	28.79	28.92	28.20	28.24	28.01	-2.35%	906,961
Oct 27, 2025	28.95	29.07	28.74	28.92	28.68	0.10%	335,632
Oct 24, 2025	28.89	29.02	28.76	28.89	28.65	0.28%	309,441
Oct 23, 2025	28.77	30.19	28.50	28.81	28.57	0.24%	328,775
Oct 22, 2025	28.73	28.90	28.38	28.74	28.50	0.70%	614,024
Oct 21, 2025	28.34	28.65	28.24	28.54	28.30	1.13%	387,419
Oct 20, 2025	27.97	28.25	27.77	28.22	27.99	0.93%	404,056
Oct 17, 2025	27.61	28.07	27.54	27.96	27.73	0.50%	590,374
Oct 16, 2025	27.80	28.02	27.57	27.82	27.59	-0.22%	338,935
Oct 15, 2025	27.45	28.22	27.45	27.88	27.65	1.53%	705,964
Oct 14, 2025	27.23	27.56	27.02	27.46	27.23	0.70%	388,898