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 $2,507.89 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,780.37, while $1000 invested 1 year ago would be worth $1,075.32. This corresponds to total returns of 150.79%, 78.04%, 7.53%, respectively, with annualized returns of 9.63%, 12.22%, 7.53%.

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
September 30, 2026	30.58	30.15	30.15	30.58	29.95	1.37M
September 29, 2026	30.68	30.53	30.53	31	30.34	1.02M
September 28, 2026	30.45	30.72	30.72	30.8	30.45	534,227
September 25, 2026	30.81	30.53	30.53	30.81	30.16	554,397
September 24, 2026	30.65	30.57	30.57	30.67	30.19	517,870
September 23, 2026	30.88	30.34	30.34	30.88	30.31	496,006
September 22, 2026	30.97	30.66	30.66	31.06	30.65	525,770
September 21, 2026	30.81	30.8	30.8	30.96	30.59	510,466
September 18, 2026	30.71	30.82	30.82	30.99	30.51	1.6M
September 17, 2026	31.02	30.75	30.75	31.17	30.7	546,181
September 16, 2026	31.47	30.82	30.82	31.6	30.65	876,716
September 15, 2026	31.59	31.23	31.23	31.73	31.21	704,417
September 11, 2026	32.15	31.86	31.86	32.17	31.74	677,982
September 10, 2026	32.48	32.03	32.03	32.49	31.92	569,409
September 09, 2026	32.61	32.33	32.33	32.92	32.11	599,899
September 08, 2026	32.33	32.61	32.61	32.82	32.33	398,392
September 04, 2026	32.19	32.63	32.63	32.92	32.19	511,154
September 03, 2026	32.94	32.55	32.55	33.05	32.49	461,316
September 02, 2026	32.27	32.78	32.78	32.8	32.27	607,457
September 01, 2026	32.23	32.53	32.53	32.57	32.16	645,685
August 31, 2026	32.31	32.31	32.31	32.57	32.14	560,304
August 28, 2026	32.77	32.55	32.55	32.91	32.54	415,131
August 27, 2026	32.4	32.64	32.64	32.69	32.23	624,141
August 26, 2026	32.62	32.67	32.67	32.83	32.47	677,131
August 25, 2026	33.01	32.68	32.68	33.84	32.62	496,521
August 24, 2026	32.7	32.82	32.82	33	32.4	765,400
August 21, 2026	32.74	32.69	32.69	33.26	32.67	530,648
August 20, 2026	33.12	33.19	33.19	33.34	33.04	364,381
August 19, 2026	33.44	33.3	33.3	33.67	33.25	599,812
August 18, 2026	33.47	33.4	33.4	33.85	33.27	410,238
August 17, 2026	33.47	33.42	33.42	33.54	33.28	413,786
August 14, 2026	33.82	33.63	33.63	33.98	33.41	574,901
August 13, 2026	33.44	33.56	33.56	33.63	33.31	480,554
August 12, 2026	32.85	33.25	33.25	33.31	32.63	689,748
August 11, 2026	32.83	32.77	32.77	33.01	32.53	633,576
August 10, 2026	33.1	32.85	32.85	33.22	32.48	598,343
August 07, 2026	33.63	33.23	33.23	33.63	32.88	497,746
August 06, 2026	33.71	33.3	33.3	33.95	33.08	679,380
August 05, 2026	34.1	33.49	33.49	34.25	33.28	1.02M
August 04, 2026	34.1	34.08	34.08	34.83	33.97	956,456
August 03, 2026	35.31	34.88	34.88	35.57	34.77	848,872
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