InvenTrust Properties Corp. Common Stock (IVT)

Last Price36.17

Change+0.29 (0.81%)

NYSE· Last Trade: Jun 27th, 1:30 AM EDT

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

Date Range:

2026-03-27 - 2026-06-27

Date	Open	High	Low	Close	Volume	Adjusted Close
6/26/2026	35.90	36.27	35.74	36.17	2,404,016	36.17
6/25/2026	35.45	35.93	35.32	35.88	930,305	35.88
6/24/2026	35.09	35.61	35.06	35.46	1,119,500	35.46
6/23/2026	34.56	35.11	34.51	35.01	848,070	35.01
6/22/2026	33.98	34.77	33.98	34.46	1,013,613	34.46
6/18/2026	34.22	34.49	33.89	34.33	12,086,245	34.33
6/17/2026	35.04	35.04	33.84	34.20	1,316,181	34.20
6/16/2026	34.84	36.15	34.30	34.51	1,351,331	34.51
6/15/2026	34.85	35.18	34.41	34.62	1,395,451	34.62
6/12/2026	35.31	35.51	34.92	35.00	1,506,666	35.00
6/11/2026	35.16	35.54	34.86	35.01	1,657,293	35.01
6/10/2026	35.18	35.50	34.62	34.76	1,330,617	34.76
6/09/2026	34.52	34.91	34.38	34.68	1,550,414	34.68
6/08/2026	33.90	34.77	33.88	34.28	2,707,835	34.28
6/05/2026	33.04	33.79	33.04	33.45	422,294	33.45
6/04/2026	32.95	33.11	32.58	32.94	361,410	32.94
6/03/2026	32.74	33.10	32.48	32.57	557,910	32.57
6/02/2026	32.39	33.01	32.27	32.90	663,814	32.90
6/01/2026	33.39	33.39	32.30	32.31	667,405	32.31
5/29/2026	33.35	33.47	33.00	33.13	598,514	33.13
5/28/2026	33.08	33.39	32.70	33.21	375,466	33.21
5/27/2026	33.00	33.40	32.82	33.05	720,383	33.05
5/26/2026	32.92	33.25	32.82	33.00	692,483	33.00
5/22/2026	32.95	32.95	32.64	32.89	315,303	32.89
5/21/2026	32.38	32.84	31.55	32.77	581,780	32.77
5/20/2026	32.53	32.84	32.22	32.48	1,108,145	32.48
5/19/2026	31.80	32.46	31.63	32.43	829,675	32.43
5/18/2026	31.51	32.04	31.48	31.77	528,387	31.77
5/15/2026	31.28	31.56	30.86	31.35	406,310	31.35
5/14/2026	31.05	31.49	30.82	31.32	295,390	31.32
5/13/2026	30.91	31.30	30.66	30.88	302,133	30.88
5/12/2026	31.49	31.49	31.15	31.24	464,055	31.24
5/11/2026	31.11	31.54	31.10	31.31	333,632	31.31
5/08/2026	31.67	31.86	31.33	31.34	229,866	31.34
5/07/2026	32.19	32.33	31.61	31.66	402,259	31.66
5/06/2026	32.33	32.49	31.88	31.96	465,989	31.96
5/05/2026	31.62	32.23	31.34	32.12	340,026	32.12
5/04/2026	31.96	32.12	31.57	31.62	442,330	31.62
5/01/2026	32.19	32.32	31.70	32.15	361,299	32.15
4/30/2026	31.84	32.29	31.72	32.12	444,366	32.12
4/29/2026	32.39	32.66	31.64	31.88	756,695	31.88
4/28/2026	33.19	33.19	32.60	32.64	548,382	32.64
4/27/2026	32.46	32.91	32.46	32.91	286,677	32.91
4/24/2026	32.26	32.76	31.70	32.51	336,112	32.51
4/23/2026	32.40	32.99	32.12	32.33	565,801	32.33
4/22/2026	32.44	32.49	31.97	32.18	540,776	32.18
4/21/2026	32.66	32.78	32.27	32.44	335,273	32.44
4/20/2026	32.58	32.83	32.45	32.66	521,831	32.66
4/17/2026	32.10	32.70	32.10	32.62	647,433	32.62
4/16/2026	32.25	32.25	31.80	32.10	382,157	32.10
4/15/2026	31.76	31.97	31.71	31.85	463,653	31.85
4/14/2026	31.70	32.05	31.70	31.98	466,981	31.98
4/13/2026	32.09	32.10	31.60	31.86	320,771	31.86
4/10/2026	31.96	32.40	31.91	32.16	451,565	32.16
4/09/2026	31.65	32.07	30.66	31.93	318,933	31.93
4/08/2026	31.38	31.48	31.16	31.31	420,325	31.31
4/07/2026	30.77	31.18	30.75	31.15	379,890	31.15
4/06/2026	30.61	30.77	30.42	30.73	311,962	30.73
4/02/2026	30.58	30.80	30.37	30.73	325,780	30.73
4/01/2026	30.31	30.95	30.31	30.43	364,021	30.43
3/31/2026	30.76	30.97	30.24	30.46	431,560	30.46
3/30/2026	30.99	30.99	30.47	30.75	351,314	30.50
3/27/2026	30.49	30.74	30.37	30.44	420,917	30.19