-
5 DAY PERFORMANCE
+0.18% -
1 MONTH PERFORMANCE
-4.48% -
3 MONTH PERFORMANCE
+14.50% -
6 MONTH PERFORMANCE
+10.27% -
YEAR-TO-DATE PERFORMANCE
+11.88% -
1 YEAR PERFORMANCE
+19.07%
InvenTrust Properties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $28.16 | $28.37 (0.75%) | $28.41 | $28.07 | 577,967 | $1.93 B |
| 09/27/2024 | $28.44 | $28.32 (-0.42%) | $28.49 | $28.20 | 649,400 | $1.92 B |
| 09/26/2024 | $28.27 | $28.21 (-0.21%) | $28.58 | $28.08 | 1.47 M | $1.92 B |
| 09/25/2024 | $28.62 | $28.30 (-1.12%) | $28.75 | $28.21 | 1.82 M | $1.92 B |
| 09/24/2024 | $28.93 | $28.62 (-1.07%) | $29.09 | $28.57 | 4.40 M | $1.94 B |
| 09/23/2024 | $29.58 | $29.49 (-0.3%) | $29.79 | $29.30 | 475,700 | $2.00 B |
| 09/20/2024 | $29.73 | $29.42 (-1.04%) | $29.89 | $29.35 | 872,600 | $2.00 B |
| 09/19/2024 | $30.12 | $29.87 (-0.83%) | $30.12 | $29.57 | 287,443 | $2.03 B |
| 09/18/2024 | $29.82 | $29.80 (-0.07%) | $30.33 | $29.70 | 323,400 | $2.02 B |
| 09/17/2024 | $29.96 | $29.86 (-0.33%) | $30.20 | $29.79 | 277,813 | $2.03 B |
| 09/16/2024 | $29.99 | $29.80 (-0.63%) | $30.11 | $29.77 | 202,543 | $2.02 B |
| 09/13/2024 | $29.81 | $29.79 (-0.07%) | $29.90 | $29.68 | 264,400 | $2.02 B |
| 09/12/2024 | $29.37 | $29.59 (0.75%) | $29.60 | $29.28 | 221,600 | $2.01 B |
| 09/11/2024 | $29.16 | $29.21 (0.17%) | $29.31 | $28.83 | 165,441 | $1.98 B |
| 09/10/2024 | $29.21 | $29.42 (0.72%) | $29.54 | $29.13 | 145,000 | $2.00 B |
| 09/09/2024 | $29.14 | $29.26 (0.41%) | $29.33 | $28.88 | 211,323 | $1.99 B |
| 09/06/2024 | $29.40 | $29.14 (-0.88%) | $29.58 | $28.98 | 263,037 | $1.98 B |
| 09/05/2024 | $29.59 | $29.37 (-0.74%) | $29.95 | $29.30 | 241,200 | $1.99 B |
| 09/04/2024 | $29.25 | $29.41 (0.55%) | $29.68 | $29.21 | 308,600 | $2.00 B |
| 09/03/2024 | $29.55 | $29.37 (-0.61%) | $29.81 | $29.23 | 305,142 | $1.99 B |
| 08/30/2024 | $29.22 | $29.68 (1.57%) | $29.70 | $29.22 | 494,500 | $2.02 B |
| 08/29/2024 | $29.48 | $29.27 (-0.71%) | $29.54 | $29.19 | 740,200 | $1.99 B |
| 08/28/2024 | $28.89 | $29.21 (1.11%) | $29.22 | $28.79 | 284,800 | $1.98 B |
| 08/27/2024 | $28.65 | $28.82 (0.59%) | $28.86 | $28.58 | 225,400 | $1.96 B |
| 08/26/2024 | $28.95 | $28.79 (-0.55%) | $28.96 | $28.70 | 302,800 | $1.95 B |
| 08/23/2024 | $28.23 | $28.68 (1.59%) | $28.90 | $28.23 | 316,140 | $1.95 B |
| 08/22/2024 | $28.21 | $28.23 (0.07%) | $28.24 | $27.97 | 210,514 | $1.92 B |
| 08/21/2024 | $28.06 | $28.27 (0.75%) | $28.27 | $27.88 | 204,700 | $1.92 B |
| 08/20/2024 | $28.31 | $28.01 (-1.06%) | $28.34 | $28.00 | 199,900 | $1.90 B |
| 08/19/2024 | $28.24 | $28.21 (-0.11%) | $28.35 | $28.10 | 192,200 | $1.92 B |
| 08/16/2024 | $28.30 | $28.23 (-0.25%) | $28.45 | $28.04 | 145,100 | $1.92 B |
| 08/15/2024 | $28.19 | $28.28 (0.32%) | $28.51 | $27.99 | 211,048 | $1.92 B |
| 08/14/2024 | $27.86 | $27.91 (0.18%) | $28.05 | $27.67 | 146,622 | $1.90 B |
| 08/13/2024 | $27.78 | $27.78 (0%) | $27.90 | $27.55 | 220,023 | $1.89 B |
| 08/12/2024 | $27.84 | $27.61 (-0.83%) | $27.84 | $27.47 | 216,849 | $1.87 B |
| 08/09/2024 | $27.75 | $27.92 (0.61%) | $27.92 | $27.61 | 174,200 | $1.90 B |
| 08/08/2024 | $27.70 | $27.78 (0.29%) | $27.90 | $27.56 | 212,446 | $1.89 B |
| 08/07/2024 | $27.76 | $27.56 (-0.72%) | $28.00 | $27.50 | 216,000 | $1.87 B |
| 08/06/2024 | $26.99 | $27.59 (2.22%) | $27.73 | $26.99 | 232,400 | $1.87 B |
| 08/05/2024 | $27.34 | $27.04 (-1.1%) | $27.57 | $26.95 | 377,003 | $1.84 B |
| 08/02/2024 | $27.79 | $27.96 (0.61%) | $28.23 | $27.67 | 345,600 | $1.90 B |
| 08/01/2024 | $27.97 | $27.98 (0.04%) | $28.55 | $27.54 | 441,400 | $1.90 B |
| 07/31/2024 | $27.52 | $28.17 (2.36%) | $28.57 | $27.52 | 1.11 M | $1.91 B |
| 07/30/2024 | $26.43 | $27.70 (4.81%) | $27.71 | $26.41 | 458,116 | $1.88 B |
| 07/29/2024 | $26.65 | $26.44 (-0.79%) | $26.66 | $26.28 | 256,000 | $1.80 B |
| 07/26/2024 | $26.61 | $26.61 (0%) | $26.68 | $26.36 | 311,015 | $1.81 B |
| 07/25/2024 | $26.36 | $26.36 (0%) | $26.84 | $26.15 | 359,622 | $1.79 B |
| 07/24/2024 | $26.73 | $26.34 (-1.46%) | $27.01 | $26.32 | 284,700 | $1.79 B |
| 07/23/2024 | $26.61 | $26.74 (0.49%) | $26.97 | $26.58 | 425,115 | $1.81 B |
| 07/22/2024 | $26.55 | $26.77 (0.83%) | $27.06 | $26.44 | 359,500 | $1.82 B |
| 07/19/2024 | $26.65 | $26.54 (-0.41%) | $26.65 | $26.34 | 230,726 | $1.80 B |
| 07/18/2024 | $26.47 | $26.59 (0.45%) | $26.91 | $26.43 | 299,422 | $1.80 B |
| 07/17/2024 | $26.48 | $26.67 (0.72%) | $26.89 | $26.36 | 494,842 | $1.81 B |
| 07/16/2024 | $26.19 | $26.51 (1.22%) | $26.60 | $26.19 | 399,600 | $1.80 B |
| 07/15/2024 | $25.84 | $25.98 (0.54%) | $26.03 | $25.74 | 333,300 | $1.76 B |
| 07/12/2024 | $25.73 | $25.66 (-0.27%) | $25.97 | $25.53 | 516,627 | $1.74 B |
| 07/11/2024 | $25.19 | $25.47 (1.11%) | $25.59 | $25.10 | 381,700 | $1.73 B |
| 07/10/2024 | $24.59 | $24.65 (0.24%) | $24.74 | $24.44 | 237,610 | $1.67 B |
| 07/09/2024 | $24.46 | $24.45 (-0.04%) | $24.57 | $24.28 | 608,700 | $1.66 B |
| 07/08/2024 | $24.56 | $24.61 (0.2%) | $24.78 | $24.47 | 285,200 | $1.67 B |
| 07/05/2024 | $24.28 | $24.54 (1.07%) | $24.63 | $24.20 | 301,800 | $1.67 B |
| 07/03/2024 | $24.51 | $24.41 (-0.41%) | $24.76 | $24.40 | 74,232 | $1.66 B |
| 07/02/2024 | $24.51 | $24.51 (0%) | $24.65 | $24.41 | 336,000 | $1.66 B |
| 07/01/2024 | $24.64 | $24.45 (-0.77%) | $24.85 | $24.25 | 214,634 | $1.66 B |