InvenTrust Properties Corp. (IVT) NYSE

Currency In USD

IVT Historical Return

If you invested $1000 in InvenTrust Properties Corp. (IVT) 10 years ago, it would be worth $2,264.64 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,538.35, while $1000 invested 1 year ago would be worth $1,162.68. This corresponds to total returns of 126.46%, 53.84%, 16.27%, respectively, with annualized returns of 8.51%, 8.99%, 16.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IVT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	31.61	32.09	32.09	32.16	31.61	615,528
November 09, 2026	31.82	31.88	31.88	32.12	31.57	401,805
November 06, 2026	31.21	31.51	31.51	31.77	30.7	511,549
November 05, 2026	32.01	31.69	31.69	32.23	31.32	565,217
November 04, 2026	31.45	31.86	31.86	31.91	31.41	487,335
November 03, 2026	31.15	31.08	31.08	31.56	30.96	718,155
November 02, 2026	30.94	31.32	31.32	31.48	30.94	565,595
October 30, 2026	31.03	30.98	30.98	31.22	30.83	552,913
October 29, 2026	30.75	31.03	31.03	31.08	30.25	806,110
October 28, 2026	30.81	30.08	30.08	31.39	30.07	777,712
October 27, 2026	30.13	30.33	30.33	30.41	30.03	743,846
October 26, 2026	30.15	30.09	30.09	30.29	29.96	732,077
October 23, 2026	30.2	30.08	30.08	30.27	29.89	622,935
October 22, 2026	29.46	30.14	30.14	30.17	29.46	710,160
October 21, 2026	29.95	29.39	29.39	29.95	29.36	802,364
October 20, 2026	29.96	29.98	29.98	30.46	29.4	518,487
October 19, 2026	29.95	29.72	29.72	29.95	29.6	630,434
October 16, 2026	30.25	30.07	30.07	30.32	29.77	648,671
October 15, 2026	29.93	29.88	29.88	30.13	29.6	1.11M
October 14, 2026	29.47	29.56	29.56	29.65	29.24	758,679
October 13, 2026	30.48	29.75	29.75	30.48	29.58	679,596
October 12, 2026	29.57	30	30	30.02	29.01	473,363
October 09, 2026	29.6	29.78	29.78	29.82	29.45	388,603
October 08, 2026	29.17	29.59	29.59	29.64	29.14	504,084
October 07, 2026	29.77	29.31	29.31	29.86	29.3	699,340
October 06, 2026	29.87	29.75	29.75	29.98	29.64	540,255
October 05, 2026	30.16	29.76	29.76	30.45	29.75	756,999
October 02, 2026	30.35	30.4	30.4	30.77	30.22	624,584
October 01, 2026	30.16	30.37	30.37	30.48	29.83	904,395
September 30, 2026	30.58	30.15	30.15	30.58	29.95	1.37M
September 29, 2026	30.68	30.53	30.53	31	30.34	1.02M
September 28, 2026	30.45	30.72	30.72	30.8	30.45	534,227
September 25, 2026	30.81	30.53	30.53	30.81	30.16	554,397
September 24, 2026	30.65	30.57	30.57	30.67	30.19	517,870
September 23, 2026	30.88	30.34	30.34	30.88	30.31	496,006
September 22, 2026	30.97	30.66	30.66	31.06	30.65	525,770
September 21, 2026	30.81	30.8	30.8	30.96	30.59	510,466
September 18, 2026	30.71	30.82	30.82	30.99	30.51	1.6M
September 17, 2026	31.02	30.75	30.75	31.17	30.7	546,181
September 16, 2026	31.47	30.82	30.82	31.6	30.65	876,716
September 15, 2026	31.59	31.23	31.23	31.73	31.21	704,417
September 11, 2026	32.15	31.86	31.86	32.17	31.74	677,982
September 10, 2026	32.48	32.03	32.03	32.49	31.92	569,409
September 09, 2026	32.61	32.33	32.33	32.92	32.11	599,899
September 08, 2026	32.33	32.61	32.61	32.82	32.33	398,392
September 04, 2026	32.19	32.63	32.63	32.92	32.19	511,154
September 03, 2026	32.94	32.55	32.55	33.05	32.49	461,316
September 02, 2026	32.27	32.78	32.78	32.8	32.27	607,457
September 01, 2026	32.23	32.53	32.53	32.57	32.16	645,685
August 31, 2026	32.31	32.31	32.31	32.57	32.14	560,304
August 28, 2026	32.77	32.55	32.55	32.91	32.54	415,131
August 27, 2026	32.4	32.64	32.64	32.69	32.23	624,141
August 26, 2026	32.62	32.67	32.67	32.83	32.47	677,131
August 25, 2026	33.01	32.68	32.68	33.84	32.62	496,521
August 24, 2026	32.7	32.82	32.82	33	32.4	765,400
August 21, 2026	32.74	32.69	32.69	33.26	32.67	530,648
August 20, 2026	33.12	33.19	33.19	33.34	33.04	364,381
August 19, 2026	33.44	33.3	33.3	33.67	33.25	599,812
August 18, 2026	33.47	33.4	33.4	33.85	33.27	410,238
August 17, 2026	33.47	33.42	33.42	33.54	33.28	413,786