InvenTrust Properties Corp. Common Stock (IVT)
32.57
-0.33 (-1.00%)
NYSE· Last Trade: Jun 4th, 2:56 AM EDT
Historical Prices For InvenTrust Properties Corp. Common Stock (IVT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 32.74 | 33.10 | 32.48 | 32.57 | 557,910 | 32.57 |
| 6/02/2026 | 32.39 | 33.01 | 32.27 | 32.90 | 663,814 | 32.90 |
| 6/01/2026 | 33.39 | 33.39 | 32.30 | 32.31 | 667,405 | 32.31 |
| 5/29/2026 | 33.35 | 33.47 | 33.00 | 33.13 | 598,514 | 33.13 |
| 5/28/2026 | 33.08 | 33.39 | 32.70 | 33.21 | 375,466 | 33.21 |
| 5/27/2026 | 33.00 | 33.40 | 32.82 | 33.05 | 720,383 | 33.05 |
| 5/26/2026 | 32.92 | 33.25 | 32.82 | 33.00 | 692,483 | 33.00 |
| 5/22/2026 | 32.95 | 32.95 | 32.64 | 32.89 | 315,303 | 32.89 |
| 5/21/2026 | 32.38 | 32.84 | 31.55 | 32.77 | 581,780 | 32.77 |
| 5/20/2026 | 32.53 | 32.84 | 32.22 | 32.48 | 1,108,145 | 32.48 |
| 5/19/2026 | 31.80 | 32.46 | 31.63 | 32.43 | 829,675 | 32.43 |
| 5/18/2026 | 31.51 | 32.04 | 31.48 | 31.77 | 528,387 | 31.77 |
| 5/15/2026 | 31.28 | 31.56 | 30.86 | 31.35 | 406,310 | 31.35 |
| 5/14/2026 | 31.05 | 31.49 | 30.82 | 31.32 | 295,390 | 31.32 |
| 5/13/2026 | 30.91 | 31.30 | 30.66 | 30.88 | 302,133 | 30.88 |
| 5/12/2026 | 31.49 | 31.49 | 31.15 | 31.24 | 464,055 | 31.24 |
| 5/11/2026 | 31.11 | 31.54 | 31.10 | 31.31 | 333,632 | 31.31 |
| 5/08/2026 | 31.67 | 31.86 | 31.33 | 31.34 | 229,866 | 31.34 |
| 5/07/2026 | 32.19 | 32.33 | 31.61 | 31.66 | 402,259 | 31.66 |
| 5/06/2026 | 32.33 | 32.49 | 31.88 | 31.96 | 465,989 | 31.96 |
| 5/05/2026 | 31.62 | 32.23 | 31.34 | 32.12 | 340,026 | 32.12 |
| 5/04/2026 | 31.96 | 32.12 | 31.57 | 31.62 | 442,330 | 31.62 |
| 5/01/2026 | 32.19 | 32.32 | 31.70 | 32.15 | 361,299 | 32.15 |
| 4/30/2026 | 31.84 | 32.29 | 31.72 | 32.12 | 444,366 | 32.12 |
| 4/29/2026 | 32.39 | 32.66 | 31.64 | 31.88 | 756,695 | 31.88 |
| 4/28/2026 | 33.19 | 33.19 | 32.60 | 32.64 | 548,382 | 32.64 |
| 4/27/2026 | 32.46 | 32.91 | 32.46 | 32.91 | 286,677 | 32.91 |
| 4/24/2026 | 32.26 | 32.76 | 31.70 | 32.51 | 336,112 | 32.51 |
| 4/23/2026 | 32.40 | 32.99 | 32.12 | 32.33 | 565,801 | 32.33 |
| 4/22/2026 | 32.44 | 32.49 | 31.97 | 32.18 | 540,776 | 32.18 |
| 4/21/2026 | 32.66 | 32.78 | 32.27 | 32.44 | 335,273 | 32.44 |
| 4/20/2026 | 32.58 | 32.83 | 32.45 | 32.66 | 521,831 | 32.66 |
| 4/17/2026 | 32.10 | 32.70 | 32.10 | 32.62 | 647,433 | 32.62 |
| 4/16/2026 | 32.25 | 32.25 | 31.80 | 32.10 | 382,157 | 32.10 |
| 4/15/2026 | 31.76 | 31.97 | 31.71 | 31.85 | 463,653 | 31.85 |
| 4/14/2026 | 31.70 | 32.05 | 31.70 | 31.98 | 466,981 | 31.98 |
| 4/13/2026 | 32.09 | 32.10 | 31.60 | 31.86 | 320,771 | 31.86 |
| 4/10/2026 | 31.96 | 32.40 | 31.91 | 32.16 | 451,565 | 32.16 |
| 4/09/2026 | 31.65 | 32.07 | 30.66 | 31.93 | 318,933 | 31.93 |
| 4/08/2026 | 31.38 | 31.48 | 31.16 | 31.31 | 420,325 | 31.31 |
| 4/07/2026 | 30.77 | 31.18 | 30.75 | 31.15 | 379,890 | 31.15 |
| 4/06/2026 | 30.61 | 30.77 | 30.42 | 30.73 | 311,962 | 30.73 |
| 4/02/2026 | 30.58 | 30.80 | 30.37 | 30.73 | 325,780 | 30.73 |
| 4/01/2026 | 30.31 | 30.95 | 30.31 | 30.43 | 364,021 | 30.43 |
| 3/31/2026 | 30.76 | 30.97 | 30.24 | 30.46 | 431,560 | 30.46 |
| 3/30/2026 | 30.99 | 30.99 | 30.47 | 30.75 | 351,314 | 30.50 |
| 3/27/2026 | 30.49 | 30.74 | 30.37 | 30.44 | 420,917 | 30.19 |
| 3/26/2026 | 30.49 | 30.75 | 30.43 | 30.50 | 306,314 | 30.25 |
| 3/25/2026 | 30.76 | 30.93 | 30.39 | 30.52 | 441,833 | 30.27 |
| 3/24/2026 | 30.72 | 31.02 | 30.57 | 30.63 | 504,718 | 30.38 |
| 3/23/2026 | 31.09 | 31.39 | 30.89 | 30.89 | 508,617 | 30.64 |
| 3/20/2026 | 31.55 | 31.55 | 30.58 | 30.59 | 812,429 | 30.34 |
| 3/19/2026 | 31.48 | 31.69 | 31.14 | 31.48 | 462,706 | 31.22 |
| 3/18/2026 | 31.96 | 31.96 | 31.35 | 31.70 | 459,803 | 31.44 |
| 3/17/2026 | 31.90 | 32.01 | 31.66 | 31.77 | 593,478 | 31.51 |
| 3/16/2026 | 31.49 | 32.63 | 31.37 | 31.67 | 553,761 | 31.41 |
| 3/13/2026 | 31.14 | 31.30 | 30.94 | 31.24 | 493,122 | 30.99 |
| 3/12/2026 | 30.62 | 31.19 | 30.40 | 30.88 | 501,372 | 30.63 |
| 3/11/2026 | 30.72 | 30.99 | 30.32 | 30.85 | 487,004 | 30.60 |
| 3/10/2026 | 31.28 | 31.45 | 30.56 | 30.77 | 684,182 | 30.52 |
| 3/09/2026 | 30.87 | 31.11 | 30.39 | 31.01 | 427,110 | 30.76 |
| 3/06/2026 | 30.89 | 31.18 | 30.80 | 31.13 | 493,891 | 30.88 |
| 3/05/2026 | 31.15 | 31.27 | 30.55 | 31.20 | 675,721 | 30.95 |
| 3/04/2026 | 30.90 | 31.09 | 30.72 | 30.91 | 396,877 | 30.66 |