InvenTrust Properties Corp. Common Stock (IVT)

Last Price32.63

Change+0.08 (0.25%)

NYSE· Last Trade: Sep 4th, 7:46 PM EDT

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

Date Range:

2026-06-04 - 2026-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2026	32.19	32.91	32.19	32.63	511,160	32.63
9/03/2026	32.94	33.05	32.49	32.55	527,333	32.55
9/02/2026	32.27	32.80	32.27	32.78	607,458	32.78
9/01/2026	32.23	32.57	32.16	32.53	645,686	32.53
8/31/2026	32.31	32.57	32.14	32.31	560,506	32.31
8/28/2026	32.77	32.91	32.54	32.55	415,133	32.55
8/27/2026	32.40	32.69	32.23	32.64	624,141	32.64
8/26/2026	32.62	32.83	32.47	32.67	677,132	32.67
8/25/2026	33.01	33.84	32.62	32.68	496,521	32.68
8/24/2026	32.70	33.00	32.40	32.82	765,401	32.82
8/21/2026	32.74	33.26	32.67	32.69	530,650	32.69
8/20/2026	33.12	33.34	33.04	33.19	364,382	33.19
8/19/2026	33.44	33.67	33.25	33.30	599,812	33.30
8/18/2026	33.47	33.85	33.27	33.40	410,239	33.40
8/17/2026	33.47	33.54	33.27	33.42	413,787	33.42
8/14/2026	33.82	33.98	33.41	33.63	574,905	33.63
8/13/2026	33.44	33.63	33.31	33.56	480,554	33.56
8/12/2026	32.85	33.31	32.63	33.25	689,750	33.25
8/11/2026	32.83	33.01	32.53	32.77	633,577	32.77
8/10/2026	33.10	33.22	32.48	32.85	598,345	32.85
8/07/2026	33.63	33.63	32.88	33.23	497,748	33.23
8/06/2026	33.71	33.95	33.08	33.30	679,380	33.30
8/05/2026	34.10	34.25	33.28	33.49	1,015,228	33.49
8/04/2026	34.10	34.83	33.97	34.08	956,457	34.08
8/03/2026	35.31	35.57	34.77	34.88	848,872	34.88
7/31/2026	35.52	35.52	34.89	35.41	728,923	35.41
7/30/2026	35.83	35.83	34.80	35.20	753,529	35.20
7/29/2026	36.14	36.46	35.71	35.78	593,527	35.78
7/28/2026	36.96	36.96	35.98	36.02	485,780	36.02
7/27/2026	36.73	36.73	36.30	36.31	482,463	36.31
7/24/2026	36.44	36.47	35.84	36.45	334,596	36.45
7/23/2026	35.92	36.33	35.14	35.81	520,445	35.81
7/22/2026	36.98	37.05	36.05	36.14	469,533	36.14
7/21/2026	36.50	36.78	36.32	36.50	613,423	36.50
7/20/2026	36.91	37.10	36.42	36.56	461,135	36.56
7/17/2026	37.22	37.22	36.41	36.73	580,356	36.73
7/16/2026	35.66	36.74	35.38	36.71	714,291	36.71
7/15/2026	35.74	35.92	35.12	35.33	1,093,506	35.33
7/14/2026	35.54	35.82	35.36	35.55	507,897	35.55
7/13/2026	35.31	35.61	35.18	35.33	840,871	35.33
7/10/2026	35.37	35.53	35.05	35.36	331,906	35.36
7/09/2026	35.90	35.90	35.29	35.33	429,478	35.33
7/08/2026	35.51	35.77	35.33	35.49	542,065	35.49
7/07/2026	36.02	36.02	35.56	35.75	645,428	35.75
7/06/2026	35.43	35.82	35.30	35.31	836,670	35.31
7/02/2026	34.63	35.58	34.63	35.57	906,357	35.57
7/01/2026	35.65	35.65	34.93	34.93	793,130	34.93
6/30/2026	35.79	35.94	35.38	35.40	1,051,509	35.40
6/29/2026	36.20	36.27	35.81	36.25	880,337	36.00
6/26/2026	35.90	36.27	35.74	36.17	2,404,016	35.92
6/25/2026	35.45	35.93	35.32	35.88	930,305	35.63
6/24/2026	35.09	35.61	35.06	35.46	1,119,500	35.22
6/23/2026	34.56	35.11	34.51	35.01	848,070	34.77
6/22/2026	33.98	34.77	33.98	34.46	1,013,613	34.22
6/18/2026	34.22	34.49	33.89	34.33	12,086,245	34.09
6/17/2026	35.04	35.04	33.84	34.20	1,316,181	33.96
6/16/2026	34.84	36.15	34.30	34.51	1,351,331	34.27
6/15/2026	34.85	35.18	34.41	34.62	1,395,451	34.38
6/12/2026	35.31	35.51	34.92	35.00	1,506,666	34.76
6/11/2026	35.16	35.54	34.86	35.01	1,657,293	34.77
6/10/2026	35.18	35.50	34.62	34.76	1,330,617	34.52
6/09/2026	34.52	34.91	34.38	34.68	1,550,414	34.44
6/08/2026	33.90	34.77	33.88	34.28	2,707,835	34.04
6/05/2026	33.04	33.79	33.04	33.45	422,294	33.22