InvenTrust Properties Corp. (IVT)
NYSE: IVT · Real-Time Price · USD
28.20
+0.02 (0.07%)
At close: Aug 15, 2025, 4:00 PM
28.20
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
InvenTrust Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.24 | 28.45 | 27.99 | 28.20 | - | 0.07% | 418,945 |
| Aug 14, 2025 | 28.10 | 28.29 | 27.86 | 28.18 | 28.18 | 0.07% | 575,194 |
| Aug 13, 2025 | 27.78 | 28.21 | 27.68 | 28.16 | 28.16 | 1.96% | 534,700 |
| Aug 12, 2025 | 27.38 | 27.71 | 27.12 | 27.62 | 27.62 | 1.25% | 299,689 |
| Aug 11, 2025 | 26.87 | 27.42 | 26.87 | 27.28 | 27.28 | 1.07% | 409,167 |
| Aug 8, 2025 | 27.28 | 27.47 | 26.85 | 26.99 | 26.99 | -0.66% | 390,656 |
| Aug 7, 2025 | 27.63 | 27.65 | 26.94 | 27.17 | 27.17 | -1.09% | 295,798 |
| Aug 6, 2025 | 27.74 | 27.83 | 27.44 | 27.47 | 27.47 | -0.72% | 226,786 |
| Aug 5, 2025 | 27.40 | 27.73 | 27.30 | 27.67 | 27.67 | 0.84% | 269,633 |
| Aug 4, 2025 | 27.09 | 27.58 | 27.04 | 27.44 | 27.44 | 1.52% | 307,745 |
| Aug 1, 2025 | 27.76 | 27.81 | 26.94 | 27.03 | 27.03 | -1.96% | 755,872 |
| Jul 31, 2025 | 27.65 | 28.06 | 27.37 | 27.57 | 27.57 | -1.39% | 372,210 |
| Jul 30, 2025 | 28.02 | 28.96 | 27.75 | 27.96 | 27.96 | 0.25% | 758,625 |
| Jul 29, 2025 | 27.73 | 27.99 | 27.53 | 27.89 | 27.89 | 1.94% | 401,254 |
| Jul 28, 2025 | 27.47 | 27.73 | 27.33 | 27.36 | 27.36 | -0.65% | 274,985 |
| Jul 25, 2025 | 27.63 | 27.67 | 27.29 | 27.54 | 27.54 | 0.07% | 480,194 |
| Jul 24, 2025 | 27.42 | 27.74 | 27.28 | 27.52 | 27.52 | -0.15% | 343,624 |
| Jul 23, 2025 | 27.67 | 27.69 | 27.35 | 27.56 | 27.56 | -0.33% | 278,015 |
| Jul 22, 2025 | 27.19 | 27.74 | 27.19 | 27.65 | 27.65 | 1.62% | 381,257 |
| Jul 21, 2025 | 26.99 | 27.36 | 26.93 | 27.21 | 27.21 | 0.93% | 394,569 |
| Jul 18, 2025 | 27.03 | 27.20 | 26.90 | 26.96 | 26.96 | -0.22% | 336,914 |
| Jul 17, 2025 | 26.99 | 27.20 | 26.91 | 27.02 | 27.02 | - | 333,109 |
| Jul 16, 2025 | 26.95 | 27.15 | 26.65 | 27.02 | 27.02 | 0.75% | 339,114 |
| Jul 15, 2025 | 27.27 | 27.33 | 26.69 | 26.82 | 26.82 | -1.87% | 598,047 |
| Jul 14, 2025 | 27.01 | 27.62 | 27.01 | 27.33 | 27.33 | 0.70% | 925,023 |
| Jul 11, 2025 | 26.87 | 27.15 | 26.70 | 27.14 | 27.14 | 0.52% | 473,758 |
| Jul 10, 2025 | 26.66 | 27.17 | 26.56 | 27.00 | 27.00 | 0.97% | 365,257 |
| Jul 9, 2025 | 26.78 | 26.92 | 26.52 | 26.74 | 26.74 | 0.15% | 292,177 |
| Jul 8, 2025 | 27.05 | 27.22 | 26.63 | 26.70 | 26.70 | -1.84% | 553,334 |
| Jul 7, 2025 | 27.31 | 27.59 | 27.01 | 27.20 | 27.20 | -0.95% | 570,400 |
| Jul 3, 2025 | 27.48 | 27.53 | 27.22 | 27.46 | 27.46 | 0.48% | 126,169 |
| Jul 2, 2025 | 27.36 | 27.41 | 27.10 | 27.33 | 27.33 | -0.11% | 346,693 |
| Jul 1, 2025 | 27.22 | 27.87 | 27.22 | 27.36 | 27.36 | -0.15% | 364,564 |
| Jun 30, 2025 | 27.45 | 27.67 | 26.98 | 27.40 | 27.40 | -0.65% | 452,351 |
| Jun 27, 2025 | 27.72 | 27.85 | 27.39 | 27.58 | 27.34 | -0.47% | 644,597 |
| Jun 26, 2025 | 27.36 | 27.71 | 27.26 | 27.71 | 27.47 | 1.80% | 368,077 |
| Jun 25, 2025 | 27.78 | 27.78 | 27.18 | 27.22 | 26.99 | -2.58% | 296,768 |
| Jun 24, 2025 | 28.20 | 28.20 | 27.91 | 27.94 | 27.70 | -0.53% | 329,482 |
| Jun 23, 2025 | 27.85 | 28.24 | 27.81 | 28.09 | 27.85 | 0.86% | 415,004 |
| Jun 20, 2025 | 28.14 | 28.22 | 27.74 | 27.85 | 27.61 | -0.61% | 574,283 |
| Jun 18, 2025 | 27.60 | 28.27 | 27.60 | 28.02 | 27.78 | 1.30% | 424,693 |
| Jun 17, 2025 | 27.75 | 27.89 | 27.52 | 27.66 | 27.42 | -0.58% | 551,948 |
| Jun 16, 2025 | 27.96 | 28.04 | 27.65 | 27.82 | 27.58 | - | 499,810 |
| Jun 13, 2025 | 27.80 | 27.98 | 27.60 | 27.82 | 27.58 | -1.21% | 332,258 |
| Jun 12, 2025 | 27.82 | 28.23 | 27.78 | 28.16 | 27.92 | 0.72% | 440,306 |
| Jun 11, 2025 | 28.38 | 28.51 | 27.93 | 27.96 | 27.72 | -1.34% | 238,854 |
| Jun 10, 2025 | 28.29 | 28.67 | 27.95 | 28.34 | 28.10 | 0.18% | 412,013 |
| Jun 9, 2025 | 28.02 | 28.36 | 27.87 | 28.29 | 28.05 | 0.60% | 286,038 |
| Jun 6, 2025 | 27.98 | 28.15 | 27.69 | 28.12 | 27.88 | 1.81% | 274,804 |
| Jun 5, 2025 | 27.82 | 27.82 | 27.49 | 27.62 | 27.38 | -0.75% | 304,625 |