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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	28.1	28.18	28.18	28.29	27.86	575,200
August 13, 2025	27.78	28.16	28.16	28.21	27.68	534,700
August 12, 2025	27.38	27.62	27.62	27.71	27.12	299,700
August 11, 2025	26.87	27.28	27.28	27.42	26.87	409,200
August 08, 2025	27.28	26.99	26.99	27.47	26.85	390,700
August 07, 2025	27.63	27.17	27.17	27.65	26.94	295,800
August 06, 2025	27.74	27.47	27.47	27.83	27.44	226,800
August 05, 2025	27.4	27.67	27.67	27.73	27.3	269,633
August 04, 2025	27.09	27.44	27.44	27.58	27.04	307,745
August 01, 2025	27.76	27.03	27.03	27.81	26.94	755,900
July 31, 2025	27.65	27.57	27.57	28.06	27.37	372,210
July 30, 2025	28.02	27.96	27.96	28.96	27.75	758,625
July 29, 2025	27.73	27.89	27.89	27.99	27.53	401,300
July 28, 2025	27.47	27.36	27.36	27.73	27.33	275,000
July 25, 2025	27.63	27.54	27.54	27.67	27.29	480,200
July 24, 2025	27.42	27.52	27.52	27.74	27.28	343,624
July 23, 2025	27.67	27.56	27.56	27.69	27.35	278,015
July 22, 2025	27.19	27.65	27.65	27.74	27.19	381,300
July 21, 2025	26.99	27.21	27.21	27.36	26.93	394,600
July 18, 2025	27.03	26.96	26.96	27.2	26.9	336,914
July 17, 2025	27.24	27.04	27.04	27.24	26.91	198,355
July 16, 2025	26.95	27.02	27.02	27.15	26.65	339,114
July 15, 2025	27.27	26.82	26.82	27.33	26.69	598,047
July 14, 2025	27.01	27.33	27.33	27.62	27.01	925,023
July 11, 2025	26.87	27.14	27.14	27.15	26.7	473,800
July 10, 2025	26.66	27	27	27.17	26.56	365,300
July 09, 2025	26.78	26.74	26.74	26.92	26.52	292,177
July 08, 2025	27.05	26.7	26.7	27.22	26.63	553,334
July 07, 2025	27.31	27.2	27.2	27.59	27.01	570,400
July 03, 2025	27.48	27.46	27.46	27.53	27.22	126,200

InvenTrust Properties Corp. (IVT) NYSE