InvenTrust Properties Corp. (IVT)

NYSE: IVT · Real-Time Price · USD

28.34

+0.32 (1.14%)

At close: Dec 5, 2025, 4:00 PM EST

28.34

0.00 (0.00%)

After-hours: Dec 5, 2025, 7:00 PM EST

InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.89	28.37	27.78	28.34	28.34	1.14%	643,372
Dec 4, 2025	28.35	28.47	27.96	28.02	28.02	-1.16%	323,097
Dec 3, 2025	28.38	28.55	28.24	28.35	28.35	0.14%	486,531
Dec 2, 2025	28.54	28.88	28.22	28.31	28.31	-0.81%	321,420
Dec 1, 2025	28.31	28.55	28.24	28.54	28.54	-	529,379
Nov 28, 2025	28.47	28.63	28.40	28.54	28.54	-	260,039
Nov 26, 2025	28.19	28.63	28.16	28.54	28.54	0.88%	585,656
Nov 25, 2025	28.04	28.58	27.98	28.29	28.29	0.86%	622,825
Nov 24, 2025	28.44	28.60	27.85	28.05	28.05	-1.30%	651,879
Nov 21, 2025	28.08	28.45	27.81	28.42	28.42	2.01%	688,360
Nov 20, 2025	27.75	28.12	27.66	27.86	27.86	0.87%	826,832
Nov 19, 2025	27.85	28.06	27.44	27.62	27.62	-1.18%	486,094
Nov 18, 2025	27.60	28.01	27.60	27.95	27.95	0.58%	460,576
Nov 17, 2025	28.25	28.34	27.78	27.79	27.79	-1.21%	437,981
Nov 14, 2025	28.16	28.31	27.82	28.13	28.13	0.14%	446,159
Nov 13, 2025	27.88	28.27	27.72	28.09	28.09	0.25%	458,696
Nov 12, 2025	27.93	28.30	27.82	28.02	28.02	-0.14%	549,150
Nov 11, 2025	27.36	28.15	27.06	28.06	28.06	3.01%	659,706
Nov 10, 2025	27.50	27.68	27.16	27.24	27.24	-0.95%	550,864
Nov 7, 2025	27.44	27.76	27.30	27.50	27.50	0.66%	679,516
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%	964,934
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	29.47	-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	29.46	-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	29.52	-0.07%	398,842
Aug 28, 2025	29.67	29.81	29.38	29.79	29.54	0.37%	324,171
Aug 27, 2025	29.33	29.74	29.23	29.68	29.43	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	28.25	0.04%	462,465
Aug 20, 2025	28.64	28.73	28.31	28.48	28.24	-0.25%	324,437
Aug 19, 2025	28.31	28.63	28.27	28.55	28.31	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	27.05	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
Jul 29, 2025	27.73	27.99	27.53	27.89	27.66	1.94%	401,254
Jul 28, 2025	27.47	27.73	27.33	27.36	27.13	-0.65%	274,985
Jul 25, 2025	27.63	27.67	27.29	27.54	27.31	0.07%	480,194
Jul 24, 2025	27.42	27.74	27.28	27.52	27.29	-0.15%	343,624
Jul 23, 2025	27.67	27.69	27.35	27.56	27.33	-0.33%	278,015
Jul 22, 2025	27.19	27.74	27.19	27.65	27.42	1.62%	381,257
Jul 21, 2025	26.99	27.36	26.93	27.21	26.99	0.93%	394,569
Jul 18, 2025	27.03	27.20	26.90	26.96	26.74	-0.22%	336,914
Jul 17, 2025	26.99	27.20	26.91	27.02	26.80	-	333,109