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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.35	28.02	28.02	28.47	27.96	323,097
December 03, 2025	28.38	28.35	28.35	28.55	28.24	486,535
December 02, 2025	28.54	28.31	28.31	28.88	28.22	353,520
December 01, 2025	28.31	28.54	28.54	28.55	28.24	571,000
November 28, 2025	28.47	28.54	28.54	28.63	28.4	260,047
November 26, 2025	28.19	28.54	28.54	28.63	28.16	585,700
November 25, 2025	28.04	28.29	28.29	28.58	27.98	622,825
November 24, 2025	28.44	28.05	28.05	28.6	27.85	663,014
November 21, 2025	28.08	28.42	28.42	28.45	27.81	688,408
November 20, 2025	27.75	27.86	27.86	28.12	27.66	826,832
November 19, 2025	27.85	27.62	27.62	28.06	27.44	486,100
November 18, 2025	27.6	27.95	27.95	28.01	27.6	460,600
November 17, 2025	28.25	27.79	27.79	28.34	27.78	438,000
November 14, 2025	28.16	28.13	28.13	28.31	27.82	446,200
November 13, 2025	27.88	28.09	28.09	28.27	27.72	458,700
November 12, 2025	27.93	28.02	28.02	28.3	27.82	549,200
November 11, 2025	27.36	28.06	28.06	28.15	27.06	659,700
November 10, 2025	27.5	27.24	27.24	27.67	27.16	550,900
November 07, 2025	27.44	27.5	27.5	27.75	27.3	679,500
November 06, 2025	27.2	27.32	27.32	27.54	26.97	669,517
November 05, 2025	27.6	27.38	27.38	27.83	27.32	964,934
November 04, 2025	27.36	27.57	27.57	27.73	27.26	642,900
November 03, 2025	27.16	27.57	27.57	27.58	26.81	684,644
October 31, 2025	27.37	27.4	27.4	27.71	27.19	636,538
October 30, 2025	27.5	27.45	27.45	27.71	27.19	1.11M
October 29, 2025	27.95	27.57	27.57	28.75	27.36	715,603
October 28, 2025	28.79	28.24	28.24	28.92	28.2	907,000
October 27, 2025	28.95	28.92	28.92	29.07	28.74	335,632
October 24, 2025	28.89	28.89	28.89	29.02	28.76	309,441
October 23, 2025	28.77	28.81	28.81	30.19	28.5	328,800
October 22, 2025	28.73	28.74	28.74	28.9	28.38	614,024
October 21, 2025	28.34	28.54	28.54	28.65	28.24	387,419
October 20, 2025	27.97	28.22	28.22	28.25	27.77	404,100
October 17, 2025	27.61	27.96	27.96	28.07	27.54	590,400
October 16, 2025	27.8	27.82	27.82	28.02	27.57	338,935
October 15, 2025	27.45	27.88	27.88	28.22	27.45	706,000
October 14, 2025	27.23	27.46	27.46	27.56	27.02	388,900
October 13, 2025	27.25	27.27	27.27	27.41	27.07	411,700
October 10, 2025	27.68	27.24	27.24	27.78	27.08	955,450
October 09, 2025	27.5	27.53	27.53	27.75	27.33	480,725
October 08, 2025	27.49	27.55	27.55	27.63	27.2	683,500
October 07, 2025	27.69	27.46	27.46	27.82	27.27	976,934
October 06, 2025	27.97	27.78	27.78	28.18	27.74	679,700
October 03, 2025	28.4	27.97	27.97	28.56	27.97	372,849
October 02, 2025	28.51	28.21	28.21	28.6	28.08	454,100
October 01, 2025	28.4	28.55	28.55	28.67	28.4	460,737
September 30, 2025	28.58	28.62	28.62	28.73	28.5	696,441
September 29, 2025	28.97	28.77	28.53	28.98	28.69	317,245
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

InvenTrust Properties Corp. (IVT) NYSE