InvenTrust Properties Corp. Common Stock (IVT)

Last Price36.56

Change-0.17 (-0.46%)

NYSE· Last Trade: Jul 20th, 11:47 PM EDT

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

Date Range:

2026-04-21 - 2026-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/04/2026	32.95	33.11	32.58	32.94	361,410	32.71
6/03/2026	32.74	33.10	32.48	32.57	557,910	32.35
6/02/2026	32.39	33.01	32.27	32.90	663,814	32.67
6/01/2026	33.39	33.39	32.30	32.31	667,405	32.09
5/29/2026	33.35	33.47	33.00	33.13	598,514	32.90
5/28/2026	33.08	33.39	32.70	33.21	375,466	32.98
5/27/2026	33.00	33.40	32.82	33.05	720,383	32.82
5/26/2026	32.92	33.25	32.82	33.00	692,483	32.77
5/22/2026	32.95	32.95	32.64	32.89	315,303	32.66
5/21/2026	32.38	32.84	31.55	32.77	581,780	32.54
5/20/2026	32.53	32.84	32.22	32.48	1,108,145	32.26
5/19/2026	31.80	32.46	31.63	32.43	829,675	32.21
5/18/2026	31.51	32.04	31.48	31.77	528,387	31.55
5/15/2026	31.28	31.56	30.86	31.35	406,310	31.13
5/14/2026	31.05	31.49	30.82	31.32	295,390	31.10
5/13/2026	30.91	31.30	30.66	30.88	302,133	30.67
5/12/2026	31.49	31.49	31.15	31.24	464,055	31.02
5/11/2026	31.11	31.54	31.10	31.31	333,632	31.09
5/08/2026	31.67	31.86	31.33	31.34	229,866	31.12
5/07/2026	32.19	32.33	31.61	31.66	402,259	31.44
5/06/2026	32.33	32.49	31.88	31.96	465,989	31.74
5/05/2026	31.62	32.23	31.34	32.12	340,026	31.90
5/04/2026	31.96	32.12	31.57	31.62	442,330	31.40
5/01/2026	32.19	32.32	31.70	32.15	361,299	31.93
4/30/2026	31.84	32.29	31.72	32.12	444,366	31.90
4/29/2026	32.39	32.66	31.64	31.88	756,695	31.66
4/28/2026	33.19	33.19	32.60	32.64	548,382	32.41
4/27/2026	32.46	32.91	32.46	32.91	286,677	32.68
4/24/2026	32.26	32.76	31.70	32.51	336,112	32.29
4/23/2026	32.40	32.99	32.12	32.33	565,801	32.11
4/22/2026	32.44	32.49	31.97	32.18	540,776	31.96
4/21/2026	32.66	32.78	32.27	32.44	335,273	32.22