Skip to main content
InvenTrust Properties Corp. (IVT)
NYSE: IVT · Real-Time Price · USD
32.64
-0.27 (-0.82%)
At close: Apr 28, 2026, 4:00 PM EDT
32.64
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

InvenTrust Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202633.1933.1932.6232.72--0.58%265,791
Apr 27, 202632.4632.9132.4632.9132.911.23%286,677
Apr 24, 202632.2632.7631.7032.5132.510.56%306,628
Apr 23, 202632.4032.9932.1232.3332.330.47%565,801
Apr 22, 202632.4432.4931.9732.1832.18-0.80%540,776
Apr 21, 202632.6632.7832.2832.4432.44-0.67%335,180
Apr 20, 202632.5832.8332.4532.6632.660.12%493,256
Apr 17, 202632.1032.7032.1032.6232.621.62%645,917
Apr 16, 202632.2532.2531.8032.1032.100.78%382,057
Apr 15, 202631.7631.9731.7131.8531.85-0.41%463,648
Apr 14, 202631.7032.0531.7031.9831.980.38%463,951
Apr 13, 202632.0932.1131.6031.8631.86-0.93%318,657
Apr 10, 202631.9632.4031.9232.1632.160.72%451,565
Apr 9, 202631.6532.0730.6631.9331.931.98%318,932
Apr 8, 202631.3831.4831.1631.3131.310.51%367,495
Apr 7, 202630.7731.1830.7531.1531.151.37%379,888
Apr 6, 202630.6130.7730.4230.7330.73-311,961
Apr 2, 202630.5830.8030.3730.7330.730.99%314,949
Apr 1, 202630.3130.9530.3130.4330.43-0.10%353,190
Mar 31, 202630.7630.9730.2430.4630.46-0.94%430,081
Mar 30, 202630.9930.9930.4730.7530.501.02%351,301
Mar 27, 202630.4930.7430.3730.4430.19-0.20%420,916
Mar 26, 202630.4930.7530.4430.5030.25-0.07%306,313
Mar 25, 202630.7630.9330.3930.5230.27-0.36%441,833
Mar 24, 202630.7231.0230.5730.6330.38-0.84%504,716
Mar 23, 202631.0931.3930.8930.8930.640.98%508,616
Mar 20, 202631.5531.5530.5830.5930.34-2.83%812,241
Mar 19, 202631.4831.6931.1531.4831.22-0.69%462,716
Mar 18, 202631.9631.9631.3531.7031.44-0.22%459,802
Mar 17, 202631.9032.0131.6631.7731.510.32%593,474
Mar 16, 202631.4932.6331.3731.6731.411.38%553,760
Mar 13, 202631.1431.3030.9431.2430.991.17%492,684
Mar 12, 202630.6231.1930.4030.8830.630.10%501,371
Mar 11, 202630.7230.9930.3230.8530.600.26%487,003
Mar 10, 202631.2831.4630.5630.7730.52-0.77%684,182
Mar 9, 202630.8731.1130.3931.0130.76-0.39%427,110
Mar 6, 202630.8931.1830.8031.1330.88-0.22%493,889
Mar 5, 202631.1531.2730.5531.2030.950.94%675,721
Mar 4, 202630.9031.0930.7230.9130.660.03%396,876
Mar 3, 202630.7031.0630.3730.9030.65-0.61%380,569
Mar 2, 202631.1231.2130.9031.0930.84-0.35%481,806
Feb 27, 202631.1231.7731.0931.2030.95-0.26%912,766
Feb 26, 202631.5931.9131.1831.2831.03-0.45%440,588
Feb 25, 202630.6931.4630.6131.4231.162.08%706,281
Feb 24, 202630.9531.1430.7330.7830.53-0.39%415,508
Feb 23, 202630.7431.1230.6430.9030.651.01%511,961
Feb 20, 202630.7230.8030.4130.5930.340.33%532,853
Feb 19, 202630.4730.8130.2930.4930.24-0.23%402,784
Feb 18, 202630.7631.0030.5330.5630.31-1.67%350,143
Feb 17, 202630.9331.1330.7331.0830.831.24%493,457
Feb 13, 202630.6130.9730.4930.7030.451.32%452,711
Feb 12, 202630.8030.9230.2930.3030.05-0.88%646,077
Feb 11, 202631.0031.5030.4430.5730.32-0.07%649,301
Feb 10, 202630.4830.7730.2730.5930.341.16%509,521
Feb 9, 202630.3030.4329.9330.2429.99-0.59%320,424
Feb 6, 202630.9930.9930.3930.4230.17-0.78%485,192
Feb 5, 202630.6730.8430.4130.6630.410.49%557,051
Feb 4, 202630.0530.5829.9030.5130.262.11%456,586
Feb 3, 202629.3729.9429.2929.8829.641.36%471,439
Feb 2, 202629.4729.7429.3429.4829.240.31%401,466
Jan 30, 202629.0029.4728.7729.3929.151.52%570,199
Jan 29, 202628.6829.0528.6128.9528.711.37%383,831
Jan 28, 202628.6728.8728.5128.5628.33-0.73%830,867
Jan 27, 202628.5728.9028.5728.7728.540.10%516,511
Jan 26, 202629.0329.1328.6828.7428.51-0.76%473,746
Jan 23, 202628.9829.0328.7228.9628.72-0.38%251,540
Jan 22, 202629.3729.6628.9829.0728.83-0.95%426,746
Jan 21, 202629.1229.3728.8529.3529.111.10%481,093
Jan 20, 202628.8029.2128.7029.0328.79-0.14%333,811
Jan 16, 202628.7029.1628.6729.0728.831.40%290,663
Jan 15, 202628.6628.8528.5628.6728.440.31%306,547
Jan 14, 202628.6128.7128.4128.5828.350.04%359,729
Jan 13, 202628.8028.8528.4228.5728.34-0.35%381,145
Jan 12, 202628.6828.8128.5328.6728.44-0.10%253,039
Jan 9, 202629.0529.2528.4528.7028.47-1.61%496,436
Jan 8, 202628.6329.5028.5529.1728.931.11%596,183
Jan 7, 202628.1428.8728.1428.8528.622.38%599,512
Jan 6, 202627.8028.3327.7928.1827.950.68%1,240,355
Jan 5, 202627.7928.1227.7527.9927.760.39%804,974
Jan 2, 202628.0928.0927.7527.8827.65-1.17%523,671
Dec 31, 202528.2928.2928.0028.2127.980.07%445,808
Dec 30, 202528.4728.5628.1328.1927.96-1.50%481,306
Dec 29, 202528.6728.7728.5528.6228.150.25%255,708
Dec 26, 202528.5828.7428.4228.5528.08-0.63%180,510
Dec 24, 202528.6328.7428.4628.7328.260.67%117,542
Dec 23, 202528.4228.7128.3328.5428.07-0.24%348,365
Dec 22, 202528.4228.7528.0828.6128.140.25%453,246
Dec 19, 202528.7128.8228.4128.5428.07-1.04%677,222
Dec 18, 202529.1829.3428.8328.8428.37-0.79%563,263
Dec 17, 202528.6829.1928.6829.0728.590.94%685,337
Dec 16, 202529.3429.3428.6128.8028.33-0.79%684,664
Dec 15, 202529.1529.1728.8729.0328.55-0.03%662,052
Dec 12, 202529.0929.1528.9029.0428.560.17%610,205
Dec 11, 202528.9129.0428.6328.9928.520.83%776,730
Dec 10, 202528.6828.9628.4028.7528.280.52%532,683
Dec 9, 202528.2028.6828.2028.6028.131.82%481,576
Dec 8, 202528.2728.2927.6928.0927.63-0.88%475,880
Dec 5, 202527.8928.3727.7828.3427.881.14%643,428
Dec 4, 202528.3528.4727.9628.0227.56-1.16%323,097
Dec 3, 202528.3828.5528.2428.3527.890.14%486,535