-
5 DAY PERFORMANCE
+2.16% -
1 MONTH PERFORMANCE
+5.26% -
3 MONTH PERFORMANCE
+8.98% -
6 MONTH PERFORMANCE
+24.99% -
YEAR-TO-DATE PERFORMANCE
+21.59% -
1 YEAR PERFORMANCE
+27.16%
InvenTrust Properties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $28.98 | $29.08 (0.35%) | $29.17 | $28.86 | 326,202 | $1.97 B |
| 10/11/2024 | $28.95 | $28.98 (0.1%) | $29.18 | $28.81 | 251,424 | $1.97 B |
| 10/10/2024 | $29.13 | $28.88 (-0.86%) | $29.25 | $28.82 | 213,233 | $1.96 B |
| 10/09/2024 | $28.96 | $29.25 (1%) | $29.30 | $28.96 | 647,800 | $1.99 B |
| 10/08/2024 | $29.37 | $29.11 (-0.89%) | $29.56 | $29.01 | 414,812 | $1.98 B |
| 10/07/2024 | $29.37 | $29.25 (-0.41%) | $29.38 | $29.08 | 480,842 | $1.99 B |
| 10/04/2024 | $29.18 | $29.47 (0.99%) | $29.47 | $29.17 | 529,517 | $2.00 B |
| 10/03/2024 | $28.95 | $29.23 (0.97%) | $29.23 | $28.70 | 867,004 | $1.98 B |
| 10/02/2024 | $28.82 | $28.52 (-1.04%) | $28.96 | $28.24 | 457,700 | $1.94 B |
| 10/01/2024 | $28.41 | $28.89 (1.69%) | $28.95 | $28.24 | 860,700 | $1.96 B |
| 09/30/2024 | $28.16 | $28.37 (0.75%) | $28.41 | $28.07 | 578,000 | $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 |