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 $2,742.45 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $27,940.17, while $1000 invested 1 year ago would be worth $1,131.93. This corresponds to total returns of 174.24%, 2,694.02%, 13.19%, respectively, with annualized returns of 10.61%, 94.65%, 13.19%.

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
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
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