InvenTrust Properties Cor... (IVT)
29.26
-0.14 (-0.48%)
At close: Mar 27, 2025, 3:59 PM
29.27
0.03%
After-hours: Mar 27, 2025, 05:25 PM EDT
IVT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 28.75 | 29.72 | 28.75 | 29.40 | 0.17 | 0.58% | 329,297 |
| Mar 25, 2025 | 29.41 | 29.58 | 29.04 | 29.23 | -0.21 | -0.71% | 333,900 |
| Mar 24, 2025 | 28.70 | 29.44 | 28.65 | 29.44 | 0.87 | 3.05% | 373,100 |
| Mar 21, 2025 | 28.81 | 28.97 | 28.22 | 28.57 | -0.40 | -1.38% | 738,515 |
| Mar 20, 2025 | 28.48 | 29.24 | 28.48 | 28.97 | -0.04 | -0.14% | 302,200 |
| Mar 19, 2025 | 28.78 | 29.12 | 28.48 | 29.01 | 0.09 | 0.31% | 273,349 |
| Mar 18, 2025 | 29.04 | 29.30 | 28.77 | 28.92 | -0.17 | -0.58% | 367,009 |
| Mar 17, 2025 | 28.53 | 29.14 | 28.53 | 29.09 | 0.42 | 1.46% | 390,408 |
| Mar 14, 2025 | 28.92 | 28.92 | 28.20 | 28.67 | 0.31 | 1.09% | 1,314,019 |
| Mar 13, 2025 | 29.01 | 29.27 | 28.34 | 28.36 | -0.68 | -2.34% | 334,500 |
| Mar 12, 2025 | 29.17 | 29.24 | 28.14 | 29.04 | 0.18 | 0.62% | 675,600 |
| Mar 11, 2025 | 28.84 | 28.98 | 28.27 | 28.86 | 0.19 | 0.66% | 795,100 |
| Mar 10, 2025 | 29.03 | 29.45 | 28.32 | 28.67 | -0.55 | -1.88% | 397,500 |
| Mar 7, 2025 | 29.34 | 29.71 | 29.16 | 29.22 | -0.15 | -0.51% | 415,245 |
| Mar 6, 2025 | 29.40 | 29.64 | 29.16 | 29.37 | -0.32 | -1.08% | 333,222 |
| Mar 5, 2025 | 29.49 | 29.88 | 29.37 | 29.69 | 0.02 | 0.07% | 352,124 |
| Mar 4, 2025 | 30.02 | 30.29 | 29.65 | 29.67 | -0.26 | -0.87% | 463,616 |
| Mar 3, 2025 | 29.71 | 30.12 | 29.66 | 29.93 | 0.15 | 0.50% | 430,000 |
| Feb 28, 2025 | 29.63 | 29.90 | 29.44 | 29.78 | 0.32 | 1.09% | 1,192,630 |
| Feb 27, 2025 | 29.44 | 29.72 | 29.34 | 29.46 | -0.03 | -0.10% | 287,000 |
| Feb 26, 2025 | 29.69 | 29.84 | 29.33 | 29.49 | -0.16 | -0.54% | 369,400 |
| Feb 25, 2025 | 29.80 | 30.09 | 29.53 | 29.65 | 0.06 | 0.20% | 517,300 |
| Feb 24, 2025 | 29.78 | 30.04 | 29.58 | 29.59 | -0.10 | -0.34% | 373,000 |
| Feb 21, 2025 | 30.19 | 30.40 | 29.44 | 29.69 | -0.22 | -0.74% | 321,700 |
| Feb 20, 2025 | 29.58 | 30.01 | 29.58 | 29.91 | 0.07 | 0.23% | 280,601 |
| Feb 19, 2025 | 29.84 | 30.05 | 29.58 | 29.84 | -0.16 | -0.53% | 425,000 |
| Feb 18, 2025 | 30.07 | 30.15 | 29.78 | 30.00 | -0.15 | -0.50% | 362,000 |
| Feb 14, 2025 | 30.95 | 31.01 | 30.09 | 30.15 | -0.62 | -2.01% | 371,527 |
| Feb 13, 2025 | 30.46 | 30.81 | 30.44 | 30.77 | 0.20 | 0.65% | 289,100 |
| Feb 12, 2025 | 29.72 | 31.04 | 29.60 | 30.57 | 0.41 | 1.36% | 624,300 |
| Feb 11, 2025 | 29.41 | 30.30 | 29.41 | 30.16 | 0.35 | 1.17% | 377,422 |
| Feb 10, 2025 | 30.09 | 30.09 | 29.58 | 29.81 | -0.34 | -1.13% | 362,300 |
| Feb 7, 2025 | 29.77 | 30.19 | 29.64 | 30.15 | 0.35 | 1.17% | 271,400 |
| Feb 6, 2025 | 29.94 | 30.00 | 29.63 | 29.80 | 0.03 | 0.10% | 236,205 |
| Feb 5, 2025 | 29.25 | 29.87 | 29.09 | 29.77 | 0.56 | 1.92% | 289,800 |
| Feb 4, 2025 | 29.21 | 29.46 | 29.01 | 29.21 | -0.30 | -1.02% | 392,000 |
| Feb 3, 2025 | 29.39 | 29.72 | 29.03 | 29.51 | -0.23 | -0.77% | 353,900 |
| Jan 31, 2025 | 30.12 | 30.24 | 29.55 | 29.74 | -0.34 | -1.13% | 496,600 |
| Jan 30, 2025 | 30.25 | 30.37 | 29.82 | 30.08 | 0.09 | 0.30% | 366,400 |
| Jan 29, 2025 | 30.12 | 30.56 | 29.76 | 29.99 | -0.40 | -1.32% | 619,906 |
| Jan 28, 2025 | 29.89 | 30.58 | 29.89 | 30.39 | 0.39 | 1.30% | 760,838 |
| Jan 27, 2025 | 29.76 | 30.47 | 29.76 | 30.00 | 0.23 | 0.77% | 317,727 |
| Jan 24, 2025 | 29.14 | 29.85 | 29.06 | 29.77 | 0.46 | 1.57% | 354,631 |
| Jan 23, 2025 | 28.70 | 29.33 | 28.54 | 29.31 | 0.58 | 2.02% | 395,908 |
| Jan 22, 2025 | 29.02 | 29.03 | 28.67 | 28.73 | -0.47 | -1.61% | 373,000 |
| Jan 21, 2025 | 29.02 | 29.38 | 29.02 | 29.20 | 0.23 | 0.79% | 287,500 |
| Jan 17, 2025 | 29.43 | 29.45 | 28.86 | 28.97 | -0.31 | -1.06% | 258,529 |
| Jan 16, 2025 | 29.09 | 29.37 | 29.01 | 29.28 | 0.26 | 0.90% | 371,847 |
| Jan 15, 2025 | 29.59 | 29.69 | 28.92 | 29.02 | 0.06 | 0.21% | 302,904 |
| Jan 14, 2025 | 28.90 | 29.01 | 28.68 | 28.96 | 0.10 | 0.35% | 303,000 |