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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.72	30.59	30.59	30.8	30.41	532,853
February 19, 2026	30.47	30.49	30.49	30.81	30.29	402,800
February 18, 2026	30.76	30.56	30.56	31	30.53	350,143
February 17, 2026	30.93	31.08	31.08	31.13	30.73	493,500
February 13, 2026	30.61	30.7	30.7	30.97	30.49	452,711
February 12, 2026	30.8	30.3	30.3	30.92	30.29	646,100
February 11, 2026	31	30.57	30.57	31.5	30.44	649,301
February 10, 2026	30.48	30.59	30.59	30.77	30.27	509,521
February 09, 2026	30.3	30.24	30.24	30.43	29.93	320,424
February 06, 2026	30.99	30.42	30.42	30.99	30.39	485,200
February 05, 2026	30.67	30.66	30.66	30.82	30.41	458,336
February 04, 2026	30.05	30.51	30.51	30.58	29.9	456,600
February 03, 2026	29.37	29.88	29.88	29.94	29.29	380,561
February 02, 2026	29.47	29.48	29.48	29.74	29.34	401,500
January 30, 2026	29	29.39	29.39	29.47	28.77	570,200
January 29, 2026	28.68	28.95	28.95	29.05	28.61	383,831
January 28, 2026	28.67	28.56	28.56	28.87	28.51	830,900
January 27, 2026	28.57	28.77	28.77	28.9	28.57	516,511
January 26, 2026	29.03	28.74	28.74	29.13	28.68	473,746
January 23, 2026	28.98	28.96	28.96	29.03	28.72	251,540
January 22, 2026	29.37	29.07	29.07	29.66	28.98	426,746
January 21, 2026	29.12	29.35	29.35	29.37	28.85	481,100
January 20, 2026	28.8	29.03	29.03	29.21	28.7	333,811
January 16, 2026	28.7	29.07	29.07	29.16	28.67	290,700
January 15, 2026	28.66	28.67	28.67	28.85	28.56	306,547
January 14, 2026	28.61	28.58	28.58	28.71	28.41	359,729
January 13, 2026	28.8	28.57	28.57	28.85	28.42	381,145
January 12, 2026	28.68	28.67	28.67	28.81	28.53	253,039
January 09, 2026	29.05	28.7	28.7	29.25	28.45	496,436
January 08, 2026	28.63	29.17	29.17	29.5	28.55	596,200
January 07, 2026	28.14	28.85	28.85	28.87	28.14	599,512
January 06, 2026	27.8	28.18	28.18	28.33	27.79	1.24M
January 05, 2026	27.79	27.99	27.99	28.12	27.75	805,000
January 02, 2026	28.09	27.88	27.88	28.09	27.75	523,700
December 31, 2025	28.29	28.21	28.21	28.29	28	445,808
December 30, 2025	28.47	28.19	28.19	28.56	28.13	481,306
December 29, 2025	28.67	28.62	28.38	28.77	28.55	255,708
December 26, 2025	28.58	28.55	28.55	28.74	28.42	180,510
December 24, 2025	28.56	28.73	28.73	28.74	28.46	117,199
December 23, 2025	28.42	28.54	28.54	28.71	28.33	348,400
December 22, 2025	28.42	28.61	28.61	28.75	28.08	453,246
December 19, 2025	28.71	28.54	28.54	28.82	28.41	677,222
December 18, 2025	29.18	28.84	28.84	29.18	28.83	417,848
December 17, 2025	28.68	29.07	29.07	29.19	28.68	685,337
December 16, 2025	29.34	28.8	28.8	29.34	28.61	684,700
December 15, 2025	29.15	29.03	29.03	29.17	28.87	662,100
December 12, 2025	29.09	29.04	29.04	29.15	28.9	610,205
December 11, 2025	28.91	28.99	28.99	29.04	28.63	776,730
December 10, 2025	28.68	28.75	28.75	28.96	28.4	532,700
December 09, 2025	28.2	28.6	28.6	28.68	28.2	481,600
December 08, 2025	28.27	28.09	28.09	28.29	27.69	475,900
December 05, 2025	27.89	28.34	28.34	28.37	27.78	643,428
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

InvenTrust Properties Corp. (IVT) NYSE