InvenTrust Properties Corp. (IVT) NYSE

32.93

+0.615(+1.90%)

Updated at June 02 03:50PM

Currency In USD

IVT Historical Return

If you invested $1000 in InvenTrust Properties Corp. (IVT) 10 years ago, it would be worth $3,282.65 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,600.71, while $1000 invested 1 year ago would be worth $1,215.84. This corresponds to total returns of 228.27%, 160.07%, 21.58%, respectively, with annualized returns of 12.61%, 21.05%, 21.58%.

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
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
May 05, 2026	31.62	32.12	32.12	32.23	31.34	336,128
May 04, 2026	31.96	31.62	31.62	32.12	31.57	442,329
May 01, 2026	32.19	32.15	32.15	32.32	31.7	358,626
April 30, 2026	31.84	32.12	32.12	32.29	31.72	444,365
April 29, 2026	32.39	31.88	31.88	32.66	31.64	756,694
April 28, 2026	33.19	32.64	32.64	33.19	32.6	548,381
April 27, 2026	32.46	32.91	32.91	32.91	32.46	286,677
April 24, 2026	32.26	32.51	32.51	32.76	31.7	306,628
April 23, 2026	32.4	32.33	32.33	32.99	32.12	565,801
April 22, 2026	32.44	32.18	32.18	32.49	31.97	540,776
April 21, 2026	32.66	32.44	32.44	32.78	32.28	335,180
April 20, 2026	32.58	32.66	32.66	32.83	32.45	493,256
April 17, 2026	32.1	32.62	32.62	32.7	32.1	645,917
April 16, 2026	32.25	32.1	32.1	32.25	31.8	382,058
April 15, 2026	31.76	31.85	31.85	31.97	31.71	463,652
April 14, 2026	31.7	31.98	31.98	32.05	31.7	466,979
April 13, 2026	32.09	31.86	31.86	32.1	31.6	320,770
April 10, 2026	31.96	32.16	32.16	32.4	31.92	451,565
April 09, 2026	31.65	31.93	31.93	32.07	30.66	318,933
April 08, 2026	31.38	31.31	31.31	31.48	31.16	367,500
April 07, 2026	30.77	31.15	31.15	31.18	30.75	379,900
April 06, 2026	30.61	30.73	30.73	30.77	30.42	302,432
April 02, 2026	30.58	30.73	30.73	30.8	30.39	233,601
April 01, 2026	30.31	30.43	30.43	30.58	30.31	340,129
March 31, 2026	30.76	30.46	30.46	30.97	30.24	431,558
March 30, 2026	30.99	30.75	30.5	30.99	30.47	351,303
March 27, 2026	30.49	30.44	30.19	30.74	30.37	402,183
March 26, 2026	30.49	30.5	30.25	30.75	30.44	306,313
March 25, 2026	30.76	30.52	30.27	30.93	30.39	423,558
March 24, 2026	30.72	30.63	30.38	31.02	30.57	457,892
March 23, 2026	31.09	30.89	30.64	31.39	30.89	508,297
March 20, 2026	31.55	30.59	30.34	31.55	30.58	747,003
March 19, 2026	31.48	31.48	31.22	31.69	31.15	362,650
March 18, 2026	31.96	31.7	31.44	31.96	31.35	433,917
March 17, 2026	31.9	31.77	31.51	32.01	31.66	593,474
March 16, 2026	31.49	31.67	31.41	32.63	31.37	552,523
March 13, 2026	31.14	31.24	30.99	31.3	30.94	492,684
March 12, 2026	30.62	30.88	30.63	31.19	30.4	494,159
March 11, 2026	30.72	30.85	30.6	30.99	30.32	482,340
March 10, 2026	31.28	30.77	30.52	31.45	30.56	668,670
March 09, 2026	30.87	31.01	30.76	31.11	30.39	326,218
March 06, 2026	30.89	31.13	30.88	31.18	30.8	493,900