5 DAY PERFORMANCE
+1.01%
1 MONTH PERFORMANCE
-6.40%
3 MONTH PERFORMANCE
-1.36%
6 MONTH PERFORMANCE
+11.51%
YEAR-TO-DATE PERFORMANCE
-3.85%
1 YEAR PERFORMANCE
+14.01%
InvenTrust Properties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $28.90 | $28.96 (0.21%) | $29.01 | $28.68 | 198,222 | $1.98 B |
| 01/13/2025 | $28.40 | $28.86 (1.62%) | $28.95 | $28.40 | 262,500 | $1.98 B |
| 01/10/2025 | $28.85 | $28.68 (-0.59%) | $29.24 | $27.78 | 499,444 | $1.97 B |
| 01/08/2025 | $29.20 | $29.48 (0.96%) | $29.65 | $29.09 | 585,635 | $2.02 B |
| 01/07/2025 | $29.62 | $29.18 (-1.49%) | $29.67 | $28.99 | 366,500 | $2.00 B |
| 01/06/2025 | $30.05 | $29.45 (-2%) | $30.20 | $29.44 | 473,928 | $2.02 B |
| 01/03/2025 | $29.95 | $30.08 (0.43%) | $30.20 | $29.79 | 337,503 | $2.06 B |
| 01/02/2025 | $30.38 | $29.78 (-1.97%) | $30.50 | $29.65 | 423,500 | $2.04 B |
| 12/31/2024 | $29.80 | $30.13 (1.11%) | $30.23 | $29.55 | 573,539 | $2.06 B |
| 12/30/2024 | $29.38 | $29.65 (0.92%) | $29.78 | $29.10 | 821,546 | $2.03 B |
| 12/27/2024 | $29.79 | $29.68 (-0.37%) | $29.99 | $29.51 | 250,142 | $2.03 B |
| 12/26/2024 | $29.96 | $30.00 (0.13%) | $30.22 | $29.96 | 202,500 | $2.06 B |
| 12/24/2024 | $29.71 | $30.07 (1.21%) | $30.11 | $29.71 | 178,900 | $2.06 B |
| 12/23/2024 | $29.65 | $29.80 (0.51%) | $29.93 | $29.55 | 305,932 | $2.04 B |
| 12/20/2024 | $29.38 | $29.80 (1.43%) | $30.25 | $29.38 | 2.44 M | $2.04 B |
| 12/19/2024 | $29.85 | $29.56 (-0.97%) | $30.12 | $29.53 | 498,812 | $2.03 B |
| 12/18/2024 | $30.84 | $29.71 (-3.66%) | $31.19 | $29.63 | 528,835 | $2.04 B |
| 12/17/2024 | $30.97 | $30.85 (-0.39%) | $31.31 | $30.84 | 351,844 | $2.11 B |
| 12/16/2024 | $31.04 | $31.08 (0.13%) | $31.51 | $30.97 | 348,700 | $2.13 B |
| 12/13/2024 | $30.75 | $30.95 (0.65%) | $30.99 | $30.64 | 292,924 | $2.12 B |
| 12/12/2024 | $30.87 | $30.89 (0.06%) | $31.44 | $30.87 | 353,235 | $2.12 B |
| 12/11/2024 | $31.09 | $30.85 (-0.77%) | $31.31 | $30.74 | 357,230 | $2.11 B |
| 12/10/2024 | $30.97 | $31.08 (0.36%) | $31.26 | $30.70 | 409,300 | $2.13 B |
| 12/09/2024 | $31.25 | $30.97 (-0.9%) | $31.25 | $30.84 | 311,600 | $2.12 B |
| 12/06/2024 | $31.10 | $31.20 (0.32%) | $31.33 | $31.07 | 291,900 | $2.14 B |
| 12/05/2024 | $30.98 | $31.03 (0.16%) | $31.15 | $30.81 | 276,228 | $2.13 B |
| 12/04/2024 | $30.83 | $31.11 (0.91%) | $31.27 | $30.83 | 329,242 | $2.13 B |
| 12/03/2024 | $30.78 | $30.76 (-0.06%) | $30.96 | $30.60 | 320,100 | $2.11 B |
| 12/02/2024 | $31.07 | $30.80 (-0.87%) | $31.15 | $30.78 | 357,616 | $2.11 B |
| 11/29/2024 | $31.46 | $30.97 (-1.56%) | $31.60 | $30.96 | 288,517 | $2.12 B |
| 11/27/2024 | $30.88 | $31.30 (1.36%) | $31.65 | $30.88 | 503,600 | $2.14 B |
| 11/26/2024 | $30.46 | $30.80 (1.12%) | $30.89 | $30.43 | 445,813 | $2.11 B |
| 11/25/2024 | $30.88 | $30.64 (-0.78%) | $31.04 | $30.26 | 529,643 | $2.10 B |
| 11/22/2024 | $31.09 | $30.75 (-1.09%) | $31.21 | $30.73 | 320,609 | $2.11 B |
| 11/21/2024 | $30.98 | $30.91 (-0.23%) | $31.18 | $30.91 | 309,500 | $2.12 B |
| 11/20/2024 | $30.68 | $30.80 (0.39%) | $30.84 | $30.56 | 266,100 | $2.11 B |
| 11/19/2024 | $30.14 | $30.88 (2.46%) | $30.90 | $30.14 | 231,800 | $2.12 B |
| 11/18/2024 | $30.07 | $30.51 (1.46%) | $30.61 | $30.07 | 252,343 | $2.09 B |
| 11/15/2024 | $30.19 | $30.16 (-0.1%) | $30.46 | $30.14 | 305,229 | $2.07 B |
| 11/14/2024 | $30.46 | $30.16 (-0.98%) | $30.68 | $30.08 | 257,400 | $2.07 B |
| 11/13/2024 | $30.77 | $30.37 (-1.3%) | $30.90 | $30.36 | 276,400 | $2.08 B |
| 11/12/2024 | $31.11 | $30.61 (-1.61%) | $31.26 | $30.61 | 470,500 | $2.10 B |
| 11/11/2024 | $31.05 | $31.12 (0.23%) | $31.37 | $31.00 | 288,623 | $2.13 B |
| 11/08/2024 | $30.96 | $30.94 (-0.06%) | $31.20 | $30.87 | 421,435 | $2.12 B |
| 11/07/2024 | $30.56 | $30.81 (0.82%) | $31.06 | $30.55 | 466,900 | $2.11 B |
| 11/06/2024 | $30.43 | $30.54 (0.36%) | $30.74 | $29.96 | 673,500 | $2.09 B |
| 11/05/2024 | $29.53 | $29.88 (1.19%) | $29.98 | $29.47 | 666,010 | $2.05 B |
| 11/04/2024 | $29.57 | $29.70 (0.44%) | $30.28 | $29.57 | 508,800 | $2.04 B |
| 11/01/2024 | $29.77 | $29.54 (-0.77%) | $30.19 | $29.53 | 358,213 | $2.02 B |
| 10/31/2024 | $29.90 | $29.45 (-1.51%) | $30.22 | $29.42 | 630,200 | $2.02 B |
| 10/30/2024 | $28.94 | $30.06 (3.87%) | $30.10 | $28.02 | 622,509 | $2.06 B |
| 10/29/2024 | $29.36 | $29.43 (0.24%) | $29.54 | $29.20 | 508,100 | $2.02 B |
| 10/28/2024 | $29.37 | $29.46 (0.31%) | $29.67 | $29.17 | 430,600 | $2.02 B |
| 10/25/2024 | $29.67 | $29.20 (-1.58%) | $29.67 | $29.15 | 259,718 | $1.98 B |
| 10/24/2024 | $29.51 | $29.46 (-0.17%) | $29.59 | $29.29 | 365,818 | $2.00 B |
| 10/23/2024 | $29.08 | $29.48 (1.38%) | $29.52 | $29.08 | 266,100 | $2.00 B |
| 10/22/2024 | $29.17 | $29.23 (0.21%) | $29.43 | $29.11 | 236,223 | $1.98 B |
| 10/21/2024 | $29.95 | $29.27 (-2.27%) | $29.95 | $29.25 | 243,900 | $1.99 B |
| 10/18/2024 | $29.70 | $29.99 (0.98%) | $29.99 | $29.64 | 331,600 | $2.04 B |
| 10/17/2024 | $29.70 | $29.65 (-0.17%) | $29.81 | $29.58 | 329,337 | $2.01 B |
| 10/16/2024 | $29.46 | $29.77 (1.05%) | $29.81 | $29.38 | 458,440 | $2.02 B |
| 10/15/2024 | $29.17 | $29.37 (0.69%) | $29.74 | $29.17 | 420,915 | $1.99 B |