InvenTrust Properties Corp. (IVT)

NYSE: IVT · Real-Time Price · USD

36.17

+0.29 (0.81%)

At close: Jun 26, 2026, 4:00 PM EDT

36.16

-0.01 (-0.03%)

After-hours: Jun 26, 2026, 7:00 PM EDT

InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.90	36.27	35.74	36.17	36.17	0.81%	2,030,743
Jun 25, 2026	35.45	35.93	35.32	35.88	35.88	1.18%	900,340
Jun 24, 2026	35.09	35.61	35.07	35.46	35.46	1.29%	1,119,430
Jun 23, 2026	34.56	35.11	34.51	35.01	35.01	1.60%	848,069
Jun 22, 2026	33.98	34.77	33.98	34.46	34.46	0.38%	1,013,452
Jun 18, 2026	34.22	34.49	33.89	34.33	34.33	0.38%	12,013,345
Jun 17, 2026	35.04	35.04	33.84	34.20	34.20	-0.90%	1,316,066
Jun 16, 2026	34.84	36.15	34.31	34.51	34.51	-0.32%	1,351,291
Jun 15, 2026	34.85	35.18	34.41	34.62	34.62	-1.09%	1,395,360
Jun 12, 2026	35.31	35.51	34.92	35.00	35.00	-0.03%	1,506,598
Jun 11, 2026	35.16	35.54	34.86	35.01	35.01	0.72%	1,626,970
Jun 10, 2026	35.18	35.50	34.62	34.76	34.76	0.23%	1,330,600
Jun 9, 2026	34.52	34.91	34.38	34.68	34.68	1.17%	1,550,314
Jun 8, 2026	33.90	34.77	33.88	34.28	34.28	2.48%	2,707,832
Jun 5, 2026	33.04	33.79	33.04	33.45	33.45	1.55%	419,016
Jun 4, 2026	32.95	33.11	32.58	32.94	32.94	1.14%	361,409
Jun 3, 2026	32.74	33.10	32.48	32.57	32.57	-1.00%	557,909
Jun 2, 2026	32.39	33.01	32.27	32.90	32.90	1.83%	662,776
Jun 1, 2026	33.39	33.39	32.31	32.31	32.31	-2.48%	666,282
May 29, 2026	33.35	33.47	33.00	33.13	33.13	-0.24%	595,097
May 28, 2026	33.08	33.39	32.70	33.21	33.21	0.48%	375,465
May 27, 2026	33.00	33.40	32.82	33.05	33.05	0.15%	720,112
May 26, 2026	32.92	33.25	32.82	33.00	33.00	0.33%	683,302
May 22, 2026	32.95	32.95	32.64	32.89	32.89	0.37%	315,300
May 21, 2026	32.38	32.84	31.55	32.77	32.77	0.89%	581,779
May 20, 2026	32.53	32.84	32.22	32.48	32.48	0.15%	1,108,145
May 19, 2026	31.80	32.46	31.63	32.43	32.43	2.08%	829,674
May 18, 2026	31.51	32.04	31.48	31.77	31.77	1.34%	528,386
May 15, 2026	31.28	31.56	30.86	31.35	31.35	0.10%	406,309
May 14, 2026	31.05	31.49	30.82	31.32	31.32	1.42%	295,390
May 13, 2026	30.91	31.30	30.66	30.88	30.88	-1.15%	302,131
May 12, 2026	31.49	31.49	31.15	31.24	31.24	-0.22%	464,053
May 11, 2026	31.11	31.54	31.10	31.31	31.31	-0.10%	333,632
May 8, 2026	31.67	31.86	31.33	31.34	31.34	-1.01%	229,865
May 7, 2026	32.19	32.33	31.61	31.66	31.66	-0.94%	402,257
May 6, 2026	32.33	32.49	31.88	31.96	31.96	-0.50%	465,988
May 5, 2026	31.62	32.23	31.34	32.12	32.12	1.58%	340,025
May 4, 2026	31.96	32.12	31.57	31.62	31.62	-1.65%	442,329
May 1, 2026	32.19	32.32	31.70	32.15	32.15	0.09%	361,298
Apr 30, 2026	31.84	32.29	31.72	32.12	32.12	0.75%	444,365
Apr 29, 2026	32.39	32.66	31.64	31.88	31.88	-2.33%	756,694
Apr 28, 2026	33.19	33.19	32.60	32.64	32.64	-0.82%	548,381
Apr 27, 2026	32.46	32.91	32.46	32.91	32.91	1.23%	286,677
Apr 24, 2026	32.26	32.76	31.70	32.51	32.51	0.56%	336,112
Apr 23, 2026	32.40	32.99	32.12	32.33	32.33	0.47%	565,801
Apr 22, 2026	32.44	32.49	31.97	32.18	32.18	-0.80%	540,776
Apr 21, 2026	32.66	32.78	32.28	32.44	32.44	-0.67%	335,272
Apr 20, 2026	32.58	32.83	32.45	32.66	32.66	0.12%	521,830
Apr 17, 2026	32.10	32.70	32.10	32.62	32.62	1.62%	647,432
Apr 16, 2026	32.25	32.25	31.80	32.10	32.10	0.78%	382,156
Apr 15, 2026	31.76	31.97	31.71	31.85	31.85	-0.41%	463,667
Apr 14, 2026	31.70	32.05	31.70	31.98	31.98	0.38%	466,980
Apr 13, 2026	32.09	32.11	31.60	31.86	31.86	-0.93%	320,770
Apr 10, 2026	31.96	32.40	31.92	32.16	32.16	0.72%	451,565
Apr 9, 2026	31.65	32.07	30.66	31.93	31.93	1.98%	318,933
Apr 8, 2026	31.38	31.48	31.16	31.31	31.31	0.51%	420,325
Apr 7, 2026	30.77	31.18	30.75	31.15	31.15	1.37%	379,889
Apr 6, 2026	30.61	30.77	30.42	30.73	30.73	-	311,961
Apr 2, 2026	30.58	30.80	30.37	30.73	30.73	0.99%	325,779
Apr 1, 2026	30.31	30.95	30.31	30.43	30.43	-0.10%	364,020
Mar 31, 2026	30.76	30.97	30.24	30.46	30.46	-0.13%	431,558
Mar 30, 2026	30.99	30.99	30.47	30.75	30.50	1.02%	351,313
Mar 27, 2026	30.49	30.74	30.37	30.44	30.19	-0.20%	420,916
Mar 26, 2026	30.49	30.75	30.44	30.50	30.25	-0.07%	306,313
Mar 25, 2026	30.76	30.93	30.39	30.52	30.27	-0.36%	441,833
Mar 24, 2026	30.72	31.02	30.57	30.63	30.38	-0.84%	504,716
Mar 23, 2026	31.09	31.39	30.89	30.89	30.64	0.98%	508,616
Mar 20, 2026	31.55	31.55	30.58	30.59	30.34	-2.83%	812,241
Mar 19, 2026	31.48	31.69	31.15	31.48	31.22	-0.69%	462,716
Mar 18, 2026	31.96	31.96	31.35	31.70	31.44	-0.22%	459,802
Mar 17, 2026	31.90	32.01	31.66	31.77	31.51	0.32%	593,474
Mar 16, 2026	31.49	32.63	31.37	31.67	31.41	1.38%	553,760
Mar 13, 2026	31.14	31.30	30.94	31.24	30.99	1.17%	492,684
Mar 12, 2026	30.62	31.19	30.40	30.88	30.63	0.10%	501,371
Mar 11, 2026	30.72	30.99	30.32	30.85	30.60	0.26%	487,003
Mar 10, 2026	31.28	31.46	30.56	30.77	30.52	-0.77%	684,182
Mar 9, 2026	30.87	31.11	30.39	31.01	30.76	-0.39%	427,110
Mar 6, 2026	30.89	31.18	30.80	31.13	30.88	-0.22%	493,889
Mar 5, 2026	31.15	31.27	30.55	31.20	30.95	0.94%	675,721
Mar 4, 2026	30.90	31.09	30.72	30.91	30.66	0.03%	396,876
Mar 3, 2026	30.70	31.06	30.37	30.90	30.65	-0.61%	380,569
Mar 2, 2026	31.12	31.21	30.90	31.09	30.84	-0.35%	481,806
Feb 27, 2026	31.12	31.77	31.09	31.20	30.95	-0.26%	912,766
Feb 26, 2026	31.59	31.91	31.18	31.28	31.03	-0.45%	440,588
Feb 25, 2026	30.69	31.46	30.61	31.42	31.16	2.08%	706,281
Feb 24, 2026	30.95	31.14	30.73	30.78	30.53	-0.39%	415,508
Feb 23, 2026	30.74	31.12	30.64	30.90	30.65	1.01%	511,961
Feb 20, 2026	30.72	30.80	30.41	30.59	30.34	0.33%	532,853
Feb 19, 2026	30.47	30.81	30.29	30.49	30.24	-0.23%	402,784
Feb 18, 2026	30.76	31.00	30.53	30.56	30.31	-1.67%	350,143
Feb 17, 2026	30.93	31.13	30.73	31.08	30.83	1.24%	493,457
Feb 13, 2026	30.61	30.97	30.49	30.70	30.45	1.32%	452,711
Feb 12, 2026	30.80	30.92	30.29	30.30	30.05	-0.88%	646,077
Feb 11, 2026	31.00	31.50	30.44	30.57	30.32	-0.07%	649,301
Feb 10, 2026	30.48	30.77	30.27	30.59	30.34	1.16%	509,521
Feb 9, 2026	30.30	30.43	29.93	30.24	29.99	-0.59%	320,424
Feb 6, 2026	30.99	30.99	30.39	30.42	30.17	-0.78%	485,192
Feb 5, 2026	30.67	30.84	30.41	30.66	30.41	0.49%	557,051
Feb 4, 2026	30.05	30.58	29.90	30.51	30.26	2.11%	456,586
Feb 3, 2026	29.37	29.94	29.29	29.88	29.64	1.36%	471,439