InvenTrust Properties Corp. (IVT)
NYSE: IVT · Real-Time Price · USD
28.86
+0.76 (2.70%)
At close: May 12, 2025, 4:00 PM
28.86
0.00 (0.00%)
After-hours: May 12, 2025, 4:39 PM EDT
InvenTrust Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.54 | 29.01 | 28.34 | 28.86 | 28.86 | 2.70% | 407,831 |
| 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 |
| Apr 15, 2025 | 26.80 | 27.19 | 26.80 | 27.01 | 27.01 | 0.33% | 530,908 |
| Apr 14, 2025 | 26.80 | 27.18 | 26.72 | 26.92 | 26.92 | 1.24% | 367,990 |
| Apr 11, 2025 | 26.46 | 26.80 | 25.77 | 26.59 | 26.59 | 0.61% | 295,414 |
| Apr 10, 2025 | 26.79 | 27.24 | 25.98 | 26.43 | 26.43 | -3.50% | 562,292 |
| Apr 9, 2025 | 25.61 | 27.54 | 25.21 | 27.39 | 27.39 | 5.47% | 650,790 |
| Apr 8, 2025 | 27.14 | 27.45 | 25.68 | 25.97 | 25.97 | -2.48% | 472,425 |
| Apr 7, 2025 | 26.36 | 27.44 | 25.70 | 26.63 | 26.63 | -1.99% | 559,373 |
| Apr 4, 2025 | 27.54 | 27.65 | 26.95 | 27.17 | 27.17 | -3.10% | 632,325 |
| Apr 3, 2025 | 28.95 | 29.46 | 27.94 | 28.04 | 28.04 | -5.68% | 465,611 |
| Apr 2, 2025 | 29.32 | 29.83 | 29.32 | 29.73 | 29.73 | 1.05% | 297,009 |
| Apr 1, 2025 | 29.32 | 29.70 | 29.16 | 29.42 | 29.42 | 0.17% | 427,892 |
| Mar 31, 2025 | 29.00 | 29.49 | 28.81 | 29.37 | 29.37 | 0.51% | 343,782 |
| Mar 28, 2025 | 29.40 | 29.42 | 28.94 | 29.22 | 28.99 | -0.17% | 369,444 |
| Mar 27, 2025 | 29.53 | 29.64 | 29.17 | 29.27 | 29.04 | -0.44% | 423,090 |
| Mar 26, 2025 | 28.75 | 29.72 | 28.75 | 29.40 | 29.16 | 0.58% | 412,869 |
| Mar 25, 2025 | 29.41 | 29.58 | 29.04 | 29.23 | 29.00 | -0.71% | 333,884 |
| Mar 24, 2025 | 28.70 | 29.44 | 28.65 | 29.44 | 29.20 | 3.05% | 373,067 |
| Mar 21, 2025 | 28.81 | 28.97 | 28.22 | 28.57 | 28.34 | -1.38% | 738,515 |
| Mar 20, 2025 | 28.48 | 29.24 | 28.48 | 28.97 | 28.74 | -0.14% | 302,183 |
| Mar 19, 2025 | 28.78 | 29.12 | 28.48 | 29.01 | 28.78 | 0.31% | 273,349 |
| Mar 18, 2025 | 29.04 | 29.30 | 28.77 | 28.92 | 28.69 | -0.58% | 367,009 |
| Mar 17, 2025 | 28.53 | 29.14 | 28.53 | 29.09 | 28.86 | 1.46% | 390,408 |
| Mar 14, 2025 | 28.92 | 28.92 | 28.20 | 28.67 | 28.44 | 1.09% | 1,314,019 |
| Mar 13, 2025 | 29.01 | 29.27 | 28.34 | 28.36 | 28.13 | -2.34% | 334,496 |
| Mar 12, 2025 | 29.17 | 29.24 | 28.14 | 29.04 | 28.81 | 0.62% | 675,570 |
| Mar 11, 2025 | 28.84 | 28.98 | 28.27 | 28.86 | 28.63 | 0.66% | 795,082 |
| Mar 10, 2025 | 29.03 | 29.45 | 28.32 | 28.67 | 28.44 | -1.88% | 396,555 |
| Mar 7, 2025 | 29.34 | 29.71 | 29.16 | 29.22 | 28.99 | -0.51% | 415,245 |
| Mar 6, 2025 | 29.40 | 29.64 | 29.16 | 29.37 | 29.13 | -1.08% | 333,222 |
| Mar 5, 2025 | 29.49 | 29.88 | 29.37 | 29.69 | 29.45 | 0.07% | 352,124 |
| Mar 4, 2025 | 30.02 | 30.29 | 29.65 | 29.67 | 29.43 | -0.87% | 463,616 |
| Mar 3, 2025 | 29.71 | 30.12 | 29.66 | 29.93 | 29.69 | 0.50% | 429,998 |