InvenTrust Properties Corp. - IVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	27.44	27.5	27.5	27.75	27.3	679,500
November 06, 2025	27.2	27.32	27.32	27.54	26.97	669,517
November 05, 2025	27.6	27.38	27.38	27.83	27.32	964,934
November 04, 2025	27.36	27.57	27.57	27.73	27.26	642,900
November 03, 2025	27.16	27.57	27.57	27.58	26.81	684,644
October 31, 2025	27.37	27.4	27.4	27.71	27.19	636,538
October 30, 2025	27.5	27.45	27.45	27.71	27.19	1.11M
October 29, 2025	27.95	27.57	27.57	28.75	27.36	715,603
October 28, 2025	28.79	28.24	28.24	28.92	28.2	907,000
October 27, 2025	28.95	28.92	28.92	29.07	28.74	335,632
October 24, 2025	28.89	28.89	28.89	29.02	28.76	309,441
October 23, 2025	28.77	28.81	28.81	30.19	28.5	328,800
October 22, 2025	28.73	28.74	28.74	28.9	28.38	614,024
October 21, 2025	28.34	28.54	28.54	28.65	28.24	387,419
October 20, 2025	27.97	28.22	28.22	28.25	27.77	404,100
October 17, 2025	27.61	27.96	27.96	28.07	27.54	590,400
October 16, 2025	27.8	27.82	27.82	28.02	27.57	338,935
October 15, 2025	27.45	27.88	27.88	28.22	27.45	706,000
October 14, 2025	27.23	27.46	27.46	27.56	27.02	388,900
October 13, 2025	27.25	27.27	27.27	27.41	27.07	411,700
October 10, 2025	27.68	27.24	27.24	27.78	27.08	955,450
October 09, 2025	27.5	27.53	27.53	27.75	27.33	480,725
October 08, 2025	27.49	27.55	27.55	27.63	27.2	683,500
October 07, 2025	27.69	27.46	27.46	27.82	27.27	976,934
October 06, 2025	27.97	27.78	27.78	28.18	27.74	679,700
October 03, 2025	28.4	27.97	27.97	28.56	27.97	372,849
October 02, 2025	28.51	28.21	28.21	28.6	28.08	454,100
October 01, 2025	28.4	28.55	28.55	28.67	28.4	460,737
September 30, 2025	28.58	28.62	28.62	28.73	28.5	696,441
September 29, 2025	28.97	28.77	28.53	28.98	28.69	317,245
September 26, 2025	29.03	28.98	28.98	29.25	28.8	321,923
September 25, 2025	29.16	28.98	28.98	29.25	28.86	314,200
September 24, 2025	29.39	29.06	29.06	29.49	29.06	369,000
September 23, 2025	29.43	29.45	29.45	29.65	29.36	893,700
September 22, 2025	29.77	29.44	29.44	29.77	29.27	464,700
September 19, 2025	29.85	29.72	29.72	29.85	29.54	916,230
September 18, 2025	29.65	29.86	29.86	30.07	29.45	500,000
September 17, 2025	29.87	29.54	29.54	30.2	29.5	438,723
September 16, 2025	29.93	29.71	29.71	29.94	29.43	368,600
September 15, 2025	30.22	29.97	29.97	30.35	29.86	294,204
September 12, 2025	29.79	30.06	30.06	30.06	29.66	420,844
September 11, 2025	29.38	29.95	29.95	29.98	29.36	393,115
September 10, 2025	29.16	29.35	29.35	29.4	29.02	562,300
September 09, 2025	29.22	29.07	29.07	29.55	29	688,348
September 08, 2025	29.76	29.45	29.45	29.76	29.29	329,000
September 05, 2025	30.06	29.96	29.96	30.4	29.78	258,100
September 04, 2025	29.75	29.83	29.83	29.97	29.49	247,637
September 03, 2025	29.4	29.6	29.6	29.73	29.32	363,438
September 02, 2025	29.46	29.45	29.45	29.67	29.35	466,130
August 29, 2025	29.87	29.77	29.77	30.03	29.55	398,842
August 28, 2025	29.67	29.79	29.79	29.81	29.38	324,200
August 27, 2025	29.33	29.68	29.68	29.74	29.23	340,400
August 26, 2025	29.32	29.23	29.23	29.54	29.21	403,000
August 25, 2025	29.53	29.4	29.4	29.66	29.29	236,444
August 22, 2025	28.69	29.61	29.61	29.74	28.62	387,713
August 21, 2025	28.46	28.49	28.49	28.58	28.29	462,500
August 20, 2025	28.64	28.48	28.48	28.73	28.31	324,437
August 19, 2025	28.31	28.55	28.55	28.63	28.27	421,000
August 18, 2025	28.26	28.15	28.15	28.5	28.13	374,700
August 15, 2025	28.24	28.2	28.2	28.45	27.99	418,945

InvenTrust Properties Corp. (IVT) NYSE