InvenTrust Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	27.72	27.85	27.39	27.58	27.58	-0.47%	644,597
Jun 26, 2025	27.36	27.71	27.26	27.71	27.71	1.80%	368,077
Jun 25, 2025	27.78	27.78	27.18	27.22	27.22	-2.58%	296,768
Jun 24, 2025	28.20	28.20	27.91	27.94	27.94	-0.53%	329,482
Jun 23, 2025	27.85	28.24	27.81	28.09	28.09	0.86%	415,004
Jun 20, 2025	28.14	28.22	27.74	27.85	27.85	-0.61%	574,283
Jun 18, 2025	27.60	28.27	27.60	28.02	28.02	1.30%	424,693
Jun 17, 2025	27.75	27.89	27.52	27.66	27.66	-0.58%	551,948
Jun 16, 2025	27.96	28.04	27.65	27.82	27.82	-	499,810
Jun 13, 2025	27.80	27.98	27.60	27.82	27.82	-1.21%	332,258
Jun 12, 2025	27.82	28.23	27.78	28.16	28.16	0.72%	440,306
Jun 11, 2025	28.38	28.51	27.93	27.96	27.96	-1.34%	238,854
Jun 10, 2025	28.29	28.67	27.95	28.34	28.34	0.18%	412,013
Jun 9, 2025	28.02	28.36	27.87	28.29	28.29	0.60%	286,038
Jun 6, 2025	27.98	28.15	27.69	28.12	28.12	1.81%	274,804
Jun 5, 2025	27.82	27.82	27.49	27.62	27.62	-0.75%	304,625
Jun 4, 2025	27.69	27.98	27.52	27.83	27.83	0.40%	289,087
Jun 3, 2025	27.94	28.06	27.71	27.72	27.72	-1.00%	294,719
Jun 2, 2025	27.93	28.04	27.63	28.00	28.00	-0.32%	319,691
May 30, 2025	28.26	28.30	27.93	28.09	28.09	-0.60%	390,859
May 29, 2025	27.83	28.31	27.83	28.26	28.26	1.62%	412,973
May 28, 2025	28.14	28.17	27.77	27.81	27.81	-0.96%	331,751
May 27, 2025	27.65	28.12	27.45	28.08	28.08	2.82%	467,614
May 23, 2025	27.12	27.41	27.08	27.31	27.31	-0.22%	433,713
May 22, 2025	27.25	27.53	27.01	27.37	27.37	0.15%	432,916
May 21, 2025	27.73	27.82	27.30	27.33	27.33	-2.01%	338,816
May 20, 2025	28.00	28.12	27.87	27.89	27.89	-0.99%	233,405
May 19, 2025	28.15	28.28	28.11	28.17	28.17	-0.91%	181,842
May 16, 2025	28.47	28.52	28.26	28.43	28.43	0.42%	325,126
May 15, 2025	28.12	28.45	28.10	28.31	28.31	1.18%	354,143
May 14, 2025	28.05	28.06	27.79	27.98	27.98	-1.24%	395,480
May 13, 2025	28.91	28.91	28.30	28.33	28.33	-1.84%	370,806
May 12, 2025	28.54	29.01	28.34	28.86	28.86	2.70%	409,140
May 9, 2025	28.04	28.31	27.93	28.10	28.10	0.21%	312,996
May 8, 2025	28.30	28.31	27.85	28.04	28.04	-0.36%	363,873
May 7, 2025	28.12	28.37	27.97	28.14	28.14	0.61%	442,606
May 6, 2025	27.84	28.13	27.71	27.97	27.97	0.25%	281,813
May 5, 2025	28.41	28.41	27.81	27.90	27.90	-1.73%	278,087
May 2, 2025	28.30	28.56	28.10	28.39	28.39	0.75%	342,099
May 1, 2025	27.30	28.47	27.26	28.18	28.18	1.15%	599,642
Apr 30, 2025	28.02	28.05	27.59	27.86	27.86	-0.32%	543,042
Apr 29, 2025	27.92	28.16	27.74	27.95	27.95	-0.43%	535,810
Apr 28, 2025	27.73	28.09	27.58	28.07	28.07	1.23%	288,896
Apr 25, 2025	27.44	27.80	27.25	27.73	27.73	0.47%	208,537
Apr 24, 2025	27.61	27.77	27.46	27.60	27.60	-0.25%	221,405
Apr 23, 2025	27.89	28.16	27.57	27.67	27.67	0.36%	241,656
Apr 22, 2025	27.28	27.98	27.28	27.57	27.57	2.30%	592,334
Apr 21, 2025	27.21	27.35	26.77	26.95	26.95	-1.89%	473,922
Apr 17, 2025	27.32	27.91	27.32	27.47	27.47	0.51%	587,429
Apr 16, 2025	27.08	27.48	27.06	27.33	27.33	1.18%	304,092