Price Alert

InvenTrust Properties Cor... (IVT)

NYSE: IVT · Real-Time Price · USD

28.19

0.01 (0.04%)

At close: Aug 15, 2025, 3:59 PM

28.20

0.04%

After-hours: Aug 15, 2025, 04:04 PM EDT

IVT Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
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
Aug 7, 2025	27.63	27.65	26.94	27.17	27.17	-1.09%	295,800
Aug 6, 2025	27.74	27.83	27.44	27.47	27.47	-0.72%	226,800
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%	755,900
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%	401,300
Jul 28, 2025	27.47	27.73	27.33	27.36	27.36	-0.65%	275,000
Jul 25, 2025	27.63	27.67	27.29	27.54	27.54	0.07%	480,200
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%	381,300
Jul 21, 2025	26.99	27.36	26.93	27.21	27.21	0.93%	394,600