InvenTrust Properties Cor... (IVT)
NYSE: IVT
· Real-Time Price · USD
29.97
0.14 (0.47%)
At close: Sep 05, 2025, 3:59 PM
29.96
-0.03%
After-hours: Sep 05, 2025, 06:09 PM EDT
IVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.06 | 30.40 | 29.78 | 29.96 | 29.96 | 0.44% | 258,075 |
| Sep 4, 2025 | 29.75 | 29.97 | 29.49 | 29.83 | 29.83 | 0.78% | 247,637 |
| Sep 3, 2025 | 29.40 | 29.73 | 29.32 | 29.60 | 29.60 | 0.51% | 363,438 |
| Sep 2, 2025 | 29.46 | 29.67 | 29.35 | 29.45 | 29.45 | -1.07% | 466,130 |
| Aug 29, 2025 | 29.87 | 30.03 | 29.55 | 29.77 | 29.77 | -0.07% | 398,842 |
| Aug 28, 2025 | 29.67 | 29.81 | 29.38 | 29.79 | 29.79 | 0.37% | 324,200 |
| Aug 27, 2025 | 29.33 | 29.74 | 29.23 | 29.68 | 29.68 | 1.54% | 340,400 |
| Aug 26, 2025 | 29.32 | 29.54 | 29.21 | 29.23 | 29.23 | -0.58% | 403,000 |
| Aug 25, 2025 | 29.53 | 29.66 | 29.29 | 29.40 | 29.40 | -0.71% | 236,444 |
| Aug 22, 2025 | 28.69 | 29.74 | 28.62 | 29.61 | 29.61 | 3.93% | 387,713 |
| Aug 21, 2025 | 28.46 | 28.58 | 28.29 | 28.49 | 28.49 | 0.04% | 462,500 |
| Aug 20, 2025 | 28.64 | 28.73 | 28.31 | 28.48 | 28.48 | -0.25% | 324,437 |
| Aug 19, 2025 | 28.31 | 28.63 | 28.27 | 28.55 | 28.55 | 1.42% | 421,000 |
| Aug 18, 2025 | 28.26 | 28.50 | 28.13 | 28.15 | 28.15 | -0.18% | 374,700 |
| Aug 15, 2025 | 28.24 | 28.45 | 27.99 | 28.20 | 28.20 | 0.07% | 418,945 |
| Aug 14, 2025 | 28.10 | 28.29 | 27.86 | 28.18 | 28.18 | 0.07% | 575,200 |
| 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% | 299,700 |
| Aug 11, 2025 | 26.87 | 27.42 | 26.87 | 27.28 | 27.28 | 1.07% | 409,200 |
| Aug 8, 2025 | 27.28 | 27.47 | 26.85 | 26.99 | 26.99 | -0.66% | 390,700 |