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 $2,953.29 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,331.14, while $1000 invested 1 year ago would be worth $1,323.24. This corresponds to total returns of 195.33%, 233.11%, 32.32%, respectively, with annualized returns of 11.43%, 27.19%, 32.32%.

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
July 31, 2026	35.52	35.41	35.41	35.52	34.89	728,919
July 30, 2026	35.83	35.2	35.2	35.83	34.8	753,528
July 29, 2026	36.14	35.78	35.78	36.46	35.71	593,526
July 28, 2026	36.96	36.02	36.02	36.96	35.98	485,779
July 27, 2026	36.73	36.31	36.31	36.73	36.3	482,462
July 24, 2026	36.44	36.45	36.45	36.47	35.84	334,595
July 23, 2026	35.92	35.81	35.81	36.33	35.14	520,444
July 22, 2026	36.98	36.14	36.14	37.05	36.05	469,532
July 21, 2026	36.5	36.5	36.5	36.78	36.32	613,422
July 20, 2026	36.91	36.56	36.56	37.1	36.42	461,135
July 17, 2026	37.22	36.73	36.73	37.22	36.41	580,351
July 16, 2026	35.66	36.71	36.71	36.74	35.38	681,762
July 15, 2026	35.74	35.33	35.33	35.92	35.12	1.09M
July 14, 2026	35.54	35.55	35.55	35.82	35.36	507,897
July 13, 2026	35.31	35.33	35.33	35.61	35.18	840,797
July 10, 2026	35.37	35.36	35.36	35.53	35.05	331,905
July 09, 2026	35.9	35.33	35.33	35.9	35.29	429,478
July 08, 2026	35.51	35.49	35.49	35.77	35.33	542,044
July 07, 2026	36.02	35.75	35.75	36.02	35.57	622,405
July 06, 2026	35.43	35.31	35.31	35.82	35.3	836,650
July 02, 2026	34.63	35.57	35.57	35.58	34.63	906,356
July 01, 2026	35.65	34.93	34.93	35.65	34.93	793,129
June 30, 2026	35.79	35.4	35.4	35.94	35.38	1.05M
June 29, 2026	36.2	36.25	36.25	36.27	35.81	876,329
June 26, 2026	35.9	36.17	36.17	36.27	35.74	2.1M
June 25, 2026	35.45	35.88	35.88	35.93	35.32	930,305
June 24, 2026	35.09	35.46	35.46	35.61	35.07	1.12M
June 23, 2026	34.56	35.01	35.01	35.11	34.51	848,069
June 22, 2026	33.98	34.46	34.46	34.77	33.98	1.01M
June 18, 2026	34.22	34.33	34.33	34.49	33.89	12.09M
June 17, 2026	35.04	34.2	34.2	35.04	33.84	1.32M
June 16, 2026	34.84	34.51	34.51	36.15	34.31	1.35M
June 15, 2026	34.85	34.62	34.62	35.18	34.41	1.4M
June 12, 2026	35.31	35	35	35.51	34.92	1.51M
June 11, 2026	35.16	35.01	35.01	35.54	34.86	1.66M
June 10, 2026	35.18	34.76	34.76	35.5	34.62	1.33M
June 09, 2026	34.52	34.68	34.68	34.91	34.38	1.55M
June 08, 2026	33.9	34.28	34.28	34.77	33.88	2.71M
June 05, 2026	33.04	33.45	33.45	33.79	33.04	419,079
June 04, 2026	32.95	32.94	32.94	33.11	32.58	361,409
June 03, 2026	32.74	32.57	32.57	33.1	32.51	544,754
June 02, 2026	32.39	32.9	32.9	33.01	32.27	663,814
June 01, 2026	33.39	32.31	32.31	33.39	32.31	667,404
May 29, 2026	33.35	33.13	33.13	33.47	33	598,141
May 28, 2026	33.08	33.21	33.21	33.39	32.7	375,465
May 27, 2026	33	33.05	33.05	33.4	32.82	720,383
May 26, 2026	32.92	33	33	33.25	32.82	692,482
May 22, 2026	32.95	32.89	32.89	32.95	32.64	315,300
May 21, 2026	32.38	32.77	32.77	32.84	31.55	581,779
May 20, 2026	32.53	32.48	32.48	32.84	32.22	1.11M
May 19, 2026	31.8	32.43	32.43	32.46	31.63	829,674
May 18, 2026	31.51	31.77	31.77	32.04	31.48	495,533
May 15, 2026	31.28	31.35	31.35	31.56	30.86	406,309
May 14, 2026	31.05	31.32	31.32	31.49	30.82	295,390
May 13, 2026	30.91	30.88	30.88	31.3	30.66	302,131
May 12, 2026	31.49	31.24	31.24	31.49	31.15	458,100
May 11, 2026	31.11	31.31	31.31	31.54	31.1	327,548
May 08, 2026	31.67	31.34	31.34	31.86	31.33	217,158
May 07, 2026	32.19	31.66	31.66	32.33	31.61	359,942
May 06, 2026	32.33	31.96	31.96	32.49	31.88	446,359