InvenTrust Properties Corp. Common Stock (IVT)

Last Price29.12

Change+0.09 (0.31%)

NYSE · Last Trade: Jan 21st, 2:40 PM EST

Historical Prices For InvenTrust Properties Corp. Common Stock (IVT)

Date Range:

2025-10-21 - 2026-01-21

Date	Open	High	Low	Close	Volume	Adjusted Close
1/20/2026	28.80	29.21	28.70	29.03	333,811	29.03
1/16/2026	28.70	29.16	28.67	29.07	290,663	29.07
1/15/2026	28.66	28.85	28.56	28.67	306,547	28.67
1/14/2026	28.61	28.71	28.41	28.58	359,729	28.58
1/13/2026	28.80	28.85	28.42	28.57	381,145	28.57
1/12/2026	28.68	28.81	28.53	28.67	253,039	28.67
1/09/2026	29.05	29.25	28.45	28.70	496,436	28.70
1/08/2026	28.63	29.50	28.55	29.17	596,183	29.17
1/07/2026	28.14	28.87	28.14	28.85	599,512	28.85
1/06/2026	27.80	28.33	27.79	28.18	1,240,355	28.18
1/05/2026	27.79	28.12	27.75	27.99	804,974	27.99
1/02/2026	28.09	28.09	27.75	27.88	523,671	27.88
12/31/2025	28.29	28.29	28.00	28.21	445,808	28.21
12/30/2025	28.47	28.56	28.13	28.19	481,306	28.19
12/29/2025	28.67	28.77	28.55	28.62	255,708	28.38
12/26/2025	28.58	28.74	28.41	28.55	180,510	28.31
12/24/2025	28.63	28.74	28.46	28.73	117,542	28.49
12/23/2025	28.42	28.71	28.33	28.54	348,365	28.30
12/22/2025	28.42	28.75	28.07	28.61	453,246	28.37
12/19/2025	28.71	28.82	28.41	28.54	677,222	28.30
12/18/2025	29.18	29.34	28.83	28.84	563,263	28.60
12/17/2025	28.68	29.19	28.68	29.07	685,337	28.83
12/16/2025	29.34	29.34	28.61	28.80	684,664	28.56
12/15/2025	29.15	29.16	28.87	29.03	662,052	28.79
12/12/2025	29.09	29.15	28.90	29.04	610,205	28.80
12/11/2025	28.91	29.04	28.63	28.99	776,730	28.75
12/10/2025	28.68	28.96	28.40	28.75	532,683	28.51
12/09/2025	28.20	28.68	28.20	28.60	481,576	28.36
12/08/2025	28.27	28.29	27.69	28.09	475,880	27.86
12/05/2025	27.89	28.37	27.78	28.34	643,428	28.10
12/04/2025	28.35	28.47	27.96	28.02	323,097	27.79
12/03/2025	28.38	28.55	28.24	28.35	486,531	28.11
12/02/2025	28.54	28.88	28.21	28.31	353,520	28.07
12/01/2025	28.31	28.55	28.24	28.54	570,990	28.30
11/28/2025	28.47	28.63	28.40	28.54	260,047	28.30
11/26/2025	28.19	28.63	28.16	28.54	585,656	28.30
11/25/2025	28.04	28.57	27.98	28.29	622,825	28.05
11/24/2025	28.44	28.60	27.85	28.05	655,455	27.82
11/21/2025	28.08	28.45	27.81	28.42	688,408	28.18
11/20/2025	27.75	28.12	27.66	27.86	826,832	27.63
11/19/2025	27.85	28.06	27.44	27.62	486,094	27.39
11/18/2025	27.60	28.01	27.60	27.95	460,576	27.72
11/17/2025	28.25	28.34	27.77	27.79	437,981	27.56
11/14/2025	28.16	28.31	27.82	28.13	446,159	27.90
11/13/2025	27.88	28.27	27.72	28.09	458,696	27.86
11/12/2025	27.93	28.30	27.82	28.02	549,150	27.79
11/11/2025	27.36	28.14	27.06	28.06	659,706	27.83
11/10/2025	27.50	27.68	27.16	27.24	550,864	27.01
11/07/2025	27.44	27.75	27.30	27.50	679,516	27.27
11/06/2025	27.20	27.54	26.97	27.32	669,517	27.09
11/05/2025	27.60	27.83	27.32	27.38	964,934	27.15
11/04/2025	27.36	27.73	27.26	27.57	642,887	27.34
11/03/2025	27.16	27.58	26.81	27.57	684,644	27.34
10/31/2025	27.37	27.71	27.19	27.40	636,538	27.17
10/30/2025	27.50	27.71	27.19	27.45	1,106,243	27.22
10/29/2025	27.95	28.75	27.36	27.57	715,603	27.34
10/28/2025	28.79	28.92	28.20	28.24	906,961	28.01
10/27/2025	28.95	29.07	28.73	28.92	335,632	28.68
10/24/2025	28.89	29.02	28.76	28.89	309,441	28.65
10/23/2025	28.77	30.18	28.50	28.81	328,775	28.57
10/22/2025	28.73	28.90	28.38	28.74	614,024	28.50
10/21/2025	28.34	28.65	28.24	28.54	387,419	28.30