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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	27.36	27.33	27.33	27.41	27.1	346,700
July 01, 2025	27.22	27.36	27.36	27.87	27.22	364,600
June 30, 2025	27.45	27.4	27.4	27.67	26.98	452,400
June 27, 2025	27.72	27.58	27.34	27.85	27.39	644,600
June 26, 2025	27.36	27.71	27.47	27.71	27.26	368,100
June 25, 2025	27.78	27.22	26.99	27.78	27.18	296,800
June 24, 2025	28.2	27.94	27.7	28.2	27.91	329,500
June 23, 2025	27.85	28.09	27.85	28.24	27.81	415,004
June 20, 2025	28.14	27.85	27.61	28.22	27.74	574,300
June 18, 2025	27.6	28.02	27.78	28.27	27.6	424,700
June 17, 2025	27.75	27.66	27.42	27.89	27.52	551,948
June 16, 2025	27.96	27.82	27.82	28.04	27.65	499,810
June 13, 2025	27.8	27.82	27.82	27.98	27.6	332,300
June 12, 2025	27.82	28.16	28.16	28.23	27.78	440,306
June 11, 2025	28.38	27.96	27.96	28.51	27.93	238,900
June 10, 2025	28.29	28.34	28.34	28.67	27.95	412,013
June 09, 2025	28.02	28.29	28.29	28.36	27.87	286,038
June 06, 2025	27.98	28.12	28.12	28.15	27.69	274,804
June 05, 2025	27.82	27.62	27.62	27.82	27.49	304,625
June 04, 2025	27.69	27.83	27.83	27.98	27.52	289,100
June 03, 2025	27.94	27.72	27.72	28.06	27.71	294,719
June 02, 2025	27.93	28	28	28.04	27.63	319,700
May 30, 2025	28.26	28.09	28.09	28.3	27.93	390,900
May 29, 2025	27.83	28.26	28.26	28.31	27.83	413,000
May 28, 2025	28.14	27.81	27.81	28.17	27.77	331,800
May 27, 2025	27.65	28.08	28.08	28.12	27.45	467,614
May 23, 2025	27.12	27.31	27.31	27.41	27.08	433,713
May 22, 2025	27.25	27.37	27.37	27.53	27.01	432,916
May 21, 2025	27.73	27.33	27.33	27.82	27.3	338,816

InvenTrust Properties Corp. (IVT) NYSE