InvenTrust Properties Cor... (IVT)
NYSE: IVT
· Real-Time Price · USD
28.96
-0.02 (-0.07%)
At close: Sep 26, 2025, 3:59 PM
28.98
0.07%
After-hours: Sep 26, 2025, 05:51 PM EDT
IVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.03 | 29.22 | 28.80 | 28.98 | 28.98 | 0.00% | 213,775 |
| Sep 25, 2025 | 29.16 | 29.25 | 28.86 | 28.98 | 28.98 | -0.28% | 314,200 |
| Sep 24, 2025 | 29.39 | 29.49 | 29.06 | 29.06 | 29.06 | -1.32% | 369,000 |
| Sep 23, 2025 | 29.43 | 29.65 | 29.36 | 29.45 | 29.45 | 0.03% | 893,700 |
| Sep 22, 2025 | 29.77 | 29.77 | 29.27 | 29.44 | 29.44 | -0.94% | 464,700 |
| Sep 19, 2025 | 29.85 | 29.85 | 29.54 | 29.72 | 29.72 | -0.47% | 916,230 |
| Sep 18, 2025 | 29.65 | 30.07 | 29.45 | 29.86 | 29.86 | 1.08% | 500,000 |
| Sep 17, 2025 | 29.87 | 30.20 | 29.50 | 29.54 | 29.54 | -0.57% | 438,723 |
| Sep 16, 2025 | 29.93 | 29.94 | 29.43 | 29.71 | 29.71 | -0.87% | 368,600 |
| Sep 15, 2025 | 30.22 | 30.35 | 29.86 | 29.97 | 29.97 | -0.30% | 294,204 |
| Sep 12, 2025 | 29.79 | 30.06 | 29.66 | 30.06 | 30.06 | 0.37% | 420,844 |
| Sep 11, 2025 | 29.38 | 29.98 | 29.36 | 29.95 | 29.95 | 2.04% | 393,115 |
| Sep 10, 2025 | 29.16 | 29.40 | 29.02 | 29.35 | 29.35 | 0.96% | 562,300 |
| Sep 9, 2025 | 29.22 | 29.55 | 29.00 | 29.07 | 29.07 | -1.29% | 688,348 |
| Sep 8, 2025 | 29.76 | 29.76 | 29.29 | 29.45 | 29.45 | -1.70% | 329,000 |
| Sep 5, 2025 | 30.06 | 30.40 | 29.78 | 29.96 | 29.96 | 0.44% | 258,100 |
| 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 |