NYSE : IVT

InvenTrust Properties Corp. — Price history

Real Estate · REIT - Retail · United States

Last price 31.03 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.42B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

InvenTrust Properties Corp. (IVT) closed at 31.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	30.94	31.3	30.94	31.29	101,727	+1.00%
2026-10-30	31.03	31.22	30.83	30.98	552,948	-0.16%
2026-10-29	30.75	31.08	30.25	31.03	806,111	+3.16%
2026-10-28	30.81	31.385	30.07	30.08	777,713	-0.82%
2026-10-27	30.13	30.41	30.03	30.33	743,847	+0.80%
2026-10-26	30.15	30.29	29.96	30.09	732,078	+0.03%
2026-10-23	30.2	30.27	29.89	30.08	622,935	-0.20%
2026-10-22	29.46	30.165	29.46	30.14	710,160	+2.55%
2026-10-21	29.95	29.95	29.36	29.39	802,366	-1.97%
2026-10-20	29.96	30.455	29.4	29.98	518,487	+0.87%
2026-10-19	29.95	29.95	29.6	29.72	630,436	-1.16%
2026-10-16	30.25	30.32	29.765	30.07	648,671	+0.64%
2026-10-15	29.93	30.13	29.6	29.88	1,113,574	+1.08%
2026-10-14	29.47	29.65	29.235	29.56	758,679	-0.64%
2026-10-13	30.48	30.48	29.58	29.75	679,596	-0.83%
2026-10-12	29.57	30.02	29.01	30	473,363	+0.74%
2026-10-09	29.6	29.82	29.45	29.78	388,601	+0.64%
2026-10-08	29.17	29.64	29.14	29.59	504,035	+0.96%
2026-10-07	29.77	29.86	29.3	29.31	699,339	-1.48%
2026-10-06	29.87	29.98	29.64	29.75	540,255	-0.03%
2026-10-05	30.16	30.45	29.75	29.76	733,239	-2.11%
2026-10-02	30.35	30.77	30.22	30.4	624,545	+0.10%
2026-10-01	30.16	30.48	29.83	30.37	896,838	+0.73%
2026-09-30	30.58	30.58	29.945	30.15	1,374,147	-0.43%
2026-09-29	30.68	31	30.34	30.53	998,822	-0.62%
2026-09-28	30.45	30.803	30.45	30.72	534,229	+0.62%
2026-09-25	30.81	30.81	30.155	30.53	554,398	-0.13%
2026-09-24	30.65	30.67	30.19	30.57	517,873	+0.76%
2026-09-23	30.88	30.88	30.31	30.34	496,232	-1.04%
2026-09-22	30.97	31.055	30.65	30.66	567,037	-0.45%
2026-09-21	30.81	30.96	30.59	30.8	510,468	-0.06%
2026-09-18	30.71	30.99	30.505	30.82	1,604,757	+0.23%
2026-09-17	31.02	31.17	30.7	30.75	609,120	-0.23%
2026-09-16	31.47	31.6	30.65	30.82	876,719	-1.31%
2026-09-15	31.59	31.725	31.21	31.23	704,419	-1.58%
2026-09-14	32.1	32.4	31.68	31.73	535,561	-0.41%
2026-09-11	32.15	32.175	31.74	31.86	677,982	-0.53%
2026-09-10	32.48	32.485	31.92	32.03	569,418	-0.93%
2026-09-09	32.61	32.92	32.11	32.33	599,901	-0.86%
2026-09-08	32.33	32.82	32.33	32.61	414,603	-0.06%
2026-09-04	32.19	32.915	32.19	32.63	511,159	+0.25%
2026-09-03	32.94	33.05	32.49	32.55	527,335	-0.70%
2026-09-02	32.27	32.8	32.27	32.78	607,458	+0.77%
2026-09-01	32.23	32.57	32.16	32.53	645,686	+0.68%
2026-08-31	32.31	32.57	32.14	32.31	560,306	-0.74%
2026-08-28	32.77	32.91	32.54	32.55	415,132	-0.28%
2026-08-27	32.4	32.69	32.23	32.64	624,142	-0.09%
2026-08-26	32.62	32.83	32.47	32.67	677,132	-0.03%
2026-08-25	33.01	33.84	32.615	32.68	496,521	-0.43%
2026-08-24	32.7	33	32.4	32.82	765,402	+0.40%
2026-08-21	32.74	33.26	32.67	32.69	530,649	-1.51%
2026-08-20	33.12	33.34	33.04	33.19	364,390	-0.33%
2026-08-19	33.44	33.67	33.25	33.3	599,813	-0.30%
2026-08-18	33.47	33.85	33.27	33.4	410,240	-0.06%
2026-08-17	33.47	33.54	33.275	33.42	413,786	-0.62%
2026-08-14	33.82	33.98	33.41	33.63	574,904	+0.21%
2026-08-13	33.44	33.63	33.31	33.56	480,555	+0.93%
2026-08-12	32.85	33.31	32.63	33.25	689,749	+1.46%
2026-08-11	32.83	33.01	32.53	32.77	633,576	-0.24%
2026-08-10	33.1	33.22	32.48	32.85	598,343	-1.14%
2026-08-07	33.63	33.63	32.88	33.23	497,747	-0.21%
2026-08-06	33.71	33.95	33.08	33.3	679,380	-0.57%
2026-08-05	34.1	34.25	33.28	33.49	1,015,227	-1.73%
2026-08-04	34.1	34.83	33.97	34.08	956,456	-2.29%
2026-08-03	35.31	35.57	34.77	34.88	848,873	-1.50%
2026-07-31	35.52	35.52	34.89	35.41	728,922	+0.60%
2026-07-30	35.83	35.83	34.8	35.2	753,530	-1.62%
2026-07-29	36.14	36.46	35.71	35.78	593,566	-0.67%
2026-07-28	36.96	36.96	35.98	36.02	485,779	-0.80%
2026-07-27	36.73	36.73	36.295	36.31	482,462	-0.38%
2026-07-24	36.44	36.47	35.835	36.45	334,595	+1.79%
2026-07-23	35.92	36.325	35.14	35.81	520,445	-0.91%
2026-07-22	36.98	37.05	36.05	36.14	469,532	-0.99%
2026-07-21	36.5	36.78	36.32	36.5	613,422	-0.16%
2026-07-20	36.91	37.1	36.42	36.56	461,136	-0.46%
2026-07-17	37.22	37.22	36.405	36.73	580,355	+0.05%
2026-07-16	35.66	36.74	35.38	36.71	714,290	+3.91%
2026-07-15	35.74	35.92	35.12	35.33	1,093,506	-0.62%
2026-07-14	35.54	35.82	35.36	35.55	507,897	+0.62%
2026-07-13	35.31	35.61	35.18	35.33	840,871	-0.08%
2026-07-10	35.37	35.53	35.045	35.36	331,905	+0.08%
2026-07-09	35.9	35.9	35.29	35.33	429,478	-0.45%
2026-07-08	35.51	35.77	35.33	35.49	542,084	-0.73%
2026-07-07	36.02	36.02	35.565	35.75	645,447	+1.25%
2026-07-06	35.43	35.82	35.3	35.31	836,690	-0.73%
2026-07-02	34.63	35.58	34.63	35.57	906,356	+1.83%
2026-07-01	35.65	35.65	34.93	34.93	793,129	-1.33%
2026-06-30	35.79	35.94	35.38	35.4	1,051,509	-1.67%
2026-06-29	36.2	36.27	35.81	36.25	880,337	+0.22%
2026-06-26	35.9	36.27	35.74	36.17	2,404,015	+0.81%
2026-06-25	35.45	35.93	35.32	35.88	930,305	+1.18%
2026-06-24	35.09	35.61	35.065	35.46	1,119,499	+1.29%
2026-06-23	34.56	35.11	34.51	35.01	848,069	+1.60%
2026-06-22	33.98	34.77	33.98	34.46	1,013,613	+0.38%
2026-06-18	34.22	34.49	33.89	34.33	12,086,244	+0.38%
2026-06-17	35.04	35.04	33.84	34.2	1,316,181	-0.90%
2026-06-16	34.84	36.15	34.305	34.51	1,351,329	-0.32%
2026-06-15	34.85	35.18	34.41	34.62	1,395,448	-1.09%
2026-06-12	35.31	35.51	34.92	35	1,506,666	-0.03%
2026-06-11	35.16	35.54	34.86	35.01	1,657,293	+0.72%
2026-06-10	35.18	35.5	34.615	34.76	1,330,616	+0.23%
2026-06-09	34.52	34.91	34.38	34.68	1,550,414	+1.17%
2026-06-08	33.9	34.77	33.88	34.28	2,707,833	+2.48%
2026-06-05	33.04	33.79	33.04	33.45	422,293	+1.55%
2026-06-04	32.95	33.11	32.58	32.94	361,409	+1.14%
2026-06-03	32.74	33.1	32.48	32.57	557,909	-1.00%
2026-06-02	32.39	33.01	32.27	32.9	663,814	+1.83%
2026-06-01	33.39	33.39	32.305	32.31	667,404	-2.48%
2026-05-29	33.35	33.47	33	33.13	598,514	-0.24%
2026-05-28	33.08	33.39	32.7	33.21	375,465	+0.48%
2026-05-27	33	33.4	32.82	33.05	720,383	+0.15%
2026-05-26	32.92	33.25	32.82	33	692,482	+0.33%
2026-05-22	32.95	32.95	32.64	32.89	315,300	+0.37%
2026-05-21	32.38	32.84	31.55	32.77	581,779	+0.89%
2026-05-20	32.53	32.838	32.22	32.48	1,108,145	+0.15%
2026-05-19	31.8	32.46	31.625	32.43	829,674	+2.08%
2026-05-18	31.51	32.04	31.48	31.77	528,386	+1.34%
2026-05-15	31.28	31.56	30.86	31.35	406,309	+0.10%
2026-05-14	31.05	31.49	30.815	31.32	295,390	+1.42%
2026-05-13	30.91	31.3	30.66	30.88	302,131	-1.15%