InvenTrust Properties Corp. Common Stock (IVT)

Last Price28.62

Change+0.07 (0.25%)

NYSE · Last Trade: Dec 29th, 6:45 PM EST

Historical Prices For InvenTrust Properties Corp. Common Stock (IVT)

Date Range:

2025-09-29 - 2025-12-29

Date	Open	High	Low	Close	Volume	Adjusted Close
12/29/2025	28.67	28.77	28.55	28.62	255,708	28.62
12/26/2025	28.58	28.74	28.41	28.55	180,510	28.55
12/24/2025	28.63	28.74	28.46	28.73	117,542	28.73
12/23/2025	28.42	28.71	28.33	28.54	348,365	28.54
12/22/2025	28.42	28.75	28.07	28.61	453,246	28.61
12/19/2025	28.71	28.82	28.41	28.54	677,222	28.54
12/18/2025	29.18	29.34	28.83	28.84	563,263	28.84
12/17/2025	28.68	29.19	28.68	29.07	685,337	29.07
12/16/2025	29.34	29.34	28.61	28.80	684,664	28.80
12/15/2025	29.15	29.16	28.87	29.03	662,052	29.03
12/12/2025	29.09	29.15	28.90	29.04	610,205	29.04
12/11/2025	28.91	29.04	28.63	28.99	776,730	28.99
12/10/2025	28.68	28.96	28.40	28.75	532,683	28.75
12/09/2025	28.20	28.68	28.20	28.60	481,576	28.60
12/08/2025	28.27	28.29	27.69	28.09	475,880	28.09
12/05/2025	27.89	28.37	27.78	28.34	643,428	28.34
12/04/2025	28.35	28.47	27.96	28.02	323,097	28.02
12/03/2025	28.38	28.55	28.24	28.35	486,531	28.35
12/02/2025	28.54	28.88	28.21	28.31	353,520	28.31
12/01/2025	28.31	28.55	28.24	28.54	570,990	28.54
11/28/2025	28.47	28.63	28.40	28.54	260,047	28.54
11/26/2025	28.19	28.63	28.16	28.54	585,656	28.54
11/25/2025	28.04	28.57	27.98	28.29	622,825	28.29
11/24/2025	28.44	28.60	27.85	28.05	655,455	28.05
11/21/2025	28.08	28.45	27.81	28.42	688,408	28.42
11/20/2025	27.75	28.12	27.66	27.86	826,832	27.86
11/19/2025	27.85	28.06	27.44	27.62	486,094	27.62
11/18/2025	27.60	28.01	27.60	27.95	460,576	27.95
11/17/2025	28.25	28.34	27.77	27.79	437,981	27.79
11/14/2025	28.16	28.31	27.82	28.13	446,159	28.13
11/13/2025	27.88	28.27	27.72	28.09	458,696	28.09
11/12/2025	27.93	28.30	27.82	28.02	549,150	28.02
11/11/2025	27.36	28.14	27.06	28.06	659,706	28.06
11/10/2025	27.50	27.68	27.16	27.24	550,864	27.24
11/07/2025	27.44	27.75	27.30	27.50	679,516	27.50
11/06/2025	27.20	27.54	26.97	27.32	669,517	27.32
11/05/2025	27.60	27.83	27.32	27.38	964,934	27.38
11/04/2025	27.36	27.73	27.26	27.57	642,887	27.57
11/03/2025	27.16	27.58	26.81	27.57	684,644	27.57
10/31/2025	27.37	27.71	27.19	27.40	636,538	27.40
10/30/2025	27.50	27.71	27.19	27.45	1,106,243	27.45
10/29/2025	27.95	28.75	27.36	27.57	715,603	27.57
10/28/2025	28.79	28.92	28.20	28.24	906,961	28.24
10/27/2025	28.95	29.07	28.73	28.92	335,632	28.92
10/24/2025	28.89	29.02	28.76	28.89	309,441	28.89
10/23/2025	28.77	30.18	28.50	28.81	328,775	28.81
10/22/2025	28.73	28.90	28.38	28.74	614,024	28.74
10/21/2025	28.34	28.65	28.24	28.54	387,419	28.54
10/20/2025	27.97	28.25	27.77	28.22	404,056	28.22
10/17/2025	27.61	28.07	27.54	27.96	590,374	27.96
10/16/2025	27.80	28.02	27.57	27.82	338,685	27.82
10/15/2025	27.45	28.22	27.45	27.88	705,964	27.88
10/14/2025	27.23	27.55	27.02	27.46	388,898	27.46
10/13/2025	27.25	27.41	27.07	27.27	411,656	27.27
10/10/2025	27.68	27.78	27.08	27.24	955,450	27.24
10/09/2025	27.50	27.75	27.33	27.53	480,725	27.53
10/08/2025	27.49	27.63	27.20	27.55	683,469	27.55
10/07/2025	27.69	27.82	27.27	27.46	976,927	27.46
10/06/2025	27.97	28.18	27.73	27.78	679,656	27.78
10/03/2025	28.40	28.55	27.97	27.97	372,849	27.97
10/02/2025	28.51	28.60	28.08	28.21	454,092	28.21
10/01/2025	28.40	28.67	28.40	28.55	460,737	28.55
9/30/2025	28.58	28.73	28.50	28.62	696,441	28.62