InvenTrust Properties Corp. Common Stock (IVT)

Last Price30.41

Change+0.26 (0.87%)

NYSE · Last Trade: Oct 1st, 3:46 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	30.58	30.58	29.95	30.15	1,390,890	30.15
9/29/2026	30.68	31.00	30.34	30.53	1,023,842	30.28
9/28/2026	30.45	30.80	30.45	30.72	534,228	30.47
9/25/2026	30.81	30.81	30.16	30.53	554,398	30.28
9/24/2026	30.65	30.67	30.19	30.57	517,871	30.32
9/23/2026	30.88	30.88	30.31	30.34	496,309	30.09
9/22/2026	30.97	31.05	30.65	30.66	567,036	30.41
9/21/2026	30.81	30.96	30.59	30.80	510,466	30.55
9/18/2026	30.71	30.99	30.50	30.82	1,604,757	30.57
9/17/2026	31.02	31.17	30.70	30.75	609,120	30.50
9/16/2026	31.47	31.60	30.65	30.82	876,717	30.57
9/15/2026	31.59	31.73	31.21	31.23	704,418	30.97
9/14/2026	32.10	32.40	31.68	31.73	535,562	31.47
9/11/2026	32.15	32.17	31.74	31.86	677,983	31.60
9/10/2026	32.48	32.48	31.92	32.03	569,415	31.77
9/09/2026	32.61	32.92	32.11	32.33	599,900	32.07
9/08/2026	32.33	32.82	32.33	32.61	414,604	32.34
9/04/2026	32.19	32.91	32.19	32.63	511,161	32.36
9/03/2026	32.94	33.05	32.49	32.55	527,333	32.28
9/02/2026	32.27	32.80	32.27	32.78	607,458	32.51
9/01/2026	32.23	32.57	32.16	32.53	645,686	32.26
8/31/2026	32.31	32.57	32.14	32.31	560,506	32.05
8/28/2026	32.77	32.91	32.54	32.55	415,133	32.28
8/27/2026	32.40	32.69	32.23	32.64	624,141	32.37
8/26/2026	32.62	32.83	32.47	32.67	677,132	32.40
8/25/2026	33.01	33.84	32.62	32.68	496,521	32.41
8/24/2026	32.70	33.00	32.40	32.82	765,401	32.55
8/21/2026	32.74	33.26	32.67	32.69	530,650	32.42
8/20/2026	33.12	33.34	33.04	33.19	364,382	32.92
8/19/2026	33.44	33.67	33.25	33.30	599,812	33.03
8/18/2026	33.47	33.85	33.27	33.40	410,239	33.13
8/17/2026	33.47	33.54	33.27	33.42	413,787	33.15
8/14/2026	33.82	33.98	33.41	33.63	574,905	33.35
8/13/2026	33.44	33.63	33.31	33.56	480,554	33.29
8/12/2026	32.85	33.31	32.63	33.25	689,750	32.98
8/11/2026	32.83	33.01	32.53	32.77	633,577	32.50
8/10/2026	33.10	33.22	32.48	32.85	598,345	32.58
8/07/2026	33.63	33.63	32.88	33.23	497,748	32.96
8/06/2026	33.71	33.95	33.08	33.30	679,380	33.03
8/05/2026	34.10	34.25	33.28	33.49	1,015,228	33.22
8/04/2026	34.10	34.83	33.97	34.08	956,457	33.80
8/03/2026	35.31	35.57	34.77	34.88	848,872	34.59
7/31/2026	35.52	35.52	34.89	35.41	728,923	35.12
7/30/2026	35.83	35.83	34.80	35.20	753,529	34.91
7/29/2026	36.14	36.46	35.71	35.78	593,527	35.49
7/28/2026	36.96	36.96	35.98	36.02	485,780	35.73
7/27/2026	36.73	36.73	36.30	36.31	482,463	36.01
7/24/2026	36.44	36.47	35.84	36.45	334,596	36.15
7/23/2026	35.92	36.33	35.14	35.81	520,445	35.52
7/22/2026	36.98	37.05	36.05	36.14	469,533	35.84
7/21/2026	36.50	36.78	36.32	36.50	613,423	36.20
7/20/2026	36.91	37.10	36.42	36.56	461,135	36.26
7/17/2026	37.22	37.22	36.41	36.73	580,356	36.43
7/16/2026	35.66	36.74	35.38	36.71	714,291	36.41
7/15/2026	35.74	35.92	35.12	35.33	1,093,506	35.04
7/14/2026	35.54	35.82	35.36	35.55	507,897	35.26
7/13/2026	35.31	35.61	35.18	35.33	840,871	35.04
7/10/2026	35.37	35.53	35.05	35.36	331,906	35.07
7/09/2026	35.90	35.90	35.29	35.33	429,478	35.04
7/08/2026	35.51	35.77	35.33	35.49	542,065	35.20
7/07/2026	36.02	36.02	35.56	35.75	645,428	35.46
7/06/2026	35.43	35.82	35.30	35.31	836,670	35.02
7/02/2026	34.63	35.58	34.63	35.57	906,357	35.28
7/01/2026	35.65	35.65	34.93	34.93	793,130	34.64