5 DAY PERFORMANCE
+0.14%
1 MONTH PERFORMANCE
+3.09%
3 MONTH PERFORMANCE
-5.37%
6 MONTH PERFORMANCE
+0.82%
YEAR-TO-DATE PERFORMANCE
-5.91%
1 YEAR PERFORMANCE
-9.13%
InvenTrust Properties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $27.89 | $28.34 (1.61%) | $28.37 | $27.78 | 643.43 K | $2.20 B |
| 12/04/2025 | $28.35 | $28.02 (-1.16%) | $28.47 | $27.96 | 323.10 K | $2.17 B |
| 12/03/2025 | $28.38 | $28.35 (-0.11%) | $28.55 | $28.24 | 486.54 K | $2.20 B |
| 12/02/2025 | $28.54 | $28.31 (-0.81%) | $28.88 | $28.22 | 353.52 K | $2.20 B |
| 12/01/2025 | $28.31 | $28.54 (0.81%) | $28.55 | $28.24 | 571.00 K | $2.21 B |
| 11/28/2025 | $28.47 | $28.54 (0.25%) | $28.63 | $28.40 | 260.05 K | $2.21 B |
| 11/26/2025 | $28.19 | $28.54 (1.24%) | $28.63 | $28.16 | 585.70 K | $2.21 B |
| 11/25/2025 | $28.04 | $28.29 (0.89%) | $28.58 | $27.98 | 622.83 K | $2.20 B |
| 11/24/2025 | $28.44 | $28.05 (-1.37%) | $28.60 | $27.85 | 663.01 K | $2.18 B |
| 11/21/2025 | $28.08 | $28.42 (1.21%) | $28.45 | $27.81 | 688.41 K | $2.21 B |
| 11/20/2025 | $27.75 | $27.86 (0.4%) | $28.12 | $27.66 | 826.83 K | $2.16 B |
| 11/19/2025 | $27.85 | $27.62 (-0.83%) | $28.06 | $27.44 | 486.10 K | $2.14 B |
| 11/18/2025 | $27.60 | $27.95 (1.27%) | $28.01 | $27.60 | 460.60 K | $2.17 B |
| 11/17/2025 | $28.25 | $27.79 (-1.63%) | $28.34 | $27.78 | 438.00 K | $2.16 B |
| 11/14/2025 | $28.16 | $28.13 (-0.11%) | $28.31 | $27.82 | 446.20 K | $2.18 B |
| 11/13/2025 | $27.88 | $28.09 (0.75%) | $28.27 | $27.72 | 458.70 K | $2.18 B |
| 11/12/2025 | $27.93 | $28.02 (0.32%) | $28.30 | $27.82 | 549.20 K | $2.17 B |
| 11/11/2025 | $27.36 | $28.06 (2.56%) | $28.15 | $27.06 | 659.71 K | $2.18 B |
| 11/10/2025 | $27.50 | $27.24 (-0.95%) | $27.68 | $27.16 | 550.90 K | $2.11 B |
| 11/07/2025 | $27.44 | $27.50 (0.22%) | $27.76 | $27.30 | 679.52 K | $2.13 B |
| 11/06/2025 | $27.20 | $27.32 (0.44%) | $27.54 | $26.97 | 669.52 K | $2.12 B |
| 11/05/2025 | $27.60 | $27.38 (-0.8%) | $27.83 | $27.32 | 964.93 K | $2.12 B |
| 11/04/2025 | $27.36 | $27.57 (0.77%) | $27.73 | $27.26 | 642.90 K | $2.14 B |
| 11/03/2025 | $27.16 | $27.57 (1.51%) | $27.58 | $26.81 | 684.64 K | $2.14 B |
| 10/31/2025 | $27.37 | $27.40 (0.11%) | $27.71 | $27.19 | 636.54 K | $2.13 B |
| 10/30/2025 | $27.50 | $27.45 (-0.18%) | $27.71 | $27.19 | 1.11 M | $2.13 B |
| 10/29/2025 | $27.95 | $27.57 (-1.36%) | $28.75 | $27.36 | 715.60 K | $2.14 B |
| 10/28/2025 | $28.79 | $28.24 (-1.91%) | $28.92 | $28.20 | 907.00 K | $2.19 B |
| 10/27/2025 | $28.95 | $28.92 (-0.1%) | $29.07 | $28.74 | 335.63 K | $2.24 B |
| 10/24/2025 | $28.89 | $28.89 (0%) | $29.02 | $28.76 | 309.44 K | $2.24 B |
| 10/23/2025 | $28.77 | $28.81 (0.14%) | $30.19 | $28.50 | 328.80 K | $2.24 B |
| 10/22/2025 | $28.73 | $28.74 (0.03%) | $28.90 | $28.38 | 614.02 K | $2.23 B |
| 10/21/2025 | $28.34 | $28.54 (0.71%) | $28.65 | $28.24 | 387.42 K | $2.21 B |
| 10/20/2025 | $27.97 | $28.22 (0.89%) | $28.25 | $27.77 | 404.10 K | $2.19 B |
| 10/17/2025 | $27.61 | $27.96 (1.27%) | $28.07 | $27.54 | 590.40 K | $2.17 B |
| 10/16/2025 | $27.80 | $27.82 (0.07%) | $28.02 | $27.57 | 338.94 K | $2.16 B |
| 10/15/2025 | $27.45 | $27.88 (1.57%) | $28.22 | $27.45 | 706.00 K | $2.16 B |
| 10/14/2025 | $27.23 | $27.46 (0.84%) | $27.56 | $27.02 | 388.90 K | $2.13 B |
| 10/13/2025 | $27.25 | $27.27 (0.07%) | $27.41 | $27.07 | 411.70 K | $2.12 B |
| 10/10/2025 | $27.68 | $27.24 (-1.59%) | $27.78 | $27.08 | 955.50 K | $2.11 B |
| 10/09/2025 | $27.50 | $27.53 (0.11%) | $27.75 | $27.33 | 480.73 K | $2.14 B |
| 10/08/2025 | $27.49 | $27.55 (0.22%) | $27.63 | $27.20 | 683.50 K | $2.14 B |
| 10/07/2025 | $27.69 | $27.46 (-0.83%) | $27.82 | $27.27 | 976.93 K | $2.13 B |
| 10/06/2025 | $27.97 | $27.78 (-0.68%) | $28.18 | $27.74 | 679.70 K | $2.16 B |
| 10/03/2025 | $28.40 | $27.97 (-1.51%) | $28.56 | $27.97 | 372.85 K | $2.17 B |
| 10/02/2025 | $28.51 | $28.21 (-1.05%) | $28.60 | $28.08 | 454.10 K | $2.19 B |
| 10/01/2025 | $28.40 | $28.55 (0.53%) | $28.67 | $28.40 | 460.74 K | $2.21 B |
| 09/30/2025 | $28.58 | $28.62 (0.14%) | $28.73 | $28.50 | 696.44 K | $2.22 B |
| 09/29/2025 | $28.97 | $28.77 (-0.69%) | $28.98 | $28.69 | 317.25 K | $2.23 B |
| 09/26/2025 | $29.03 | $28.98 (-0.17%) | $29.25 | $28.80 | 321.92 K | $2.25 B |
| 09/25/2025 | $29.16 | $28.98 (-0.62%) | $29.25 | $28.86 | 314.20 K | $2.25 B |
| 09/24/2025 | $29.39 | $29.06 (-1.12%) | $29.49 | $29.06 | 369.00 K | $2.25 B |
| 09/23/2025 | $29.43 | $29.45 (0.07%) | $29.65 | $29.36 | 893.70 K | $2.28 B |
| 09/22/2025 | $29.77 | $29.44 (-1.11%) | $29.77 | $29.27 | 464.70 K | $2.28 B |
| 09/19/2025 | $29.85 | $29.72 (-0.44%) | $29.85 | $29.54 | 916.23 K | $2.31 B |
| 09/18/2025 | $29.65 | $29.86 (0.71%) | $30.07 | $29.45 | 500.00 K | $2.32 B |
| 09/17/2025 | $29.87 | $29.54 (-1.1%) | $30.20 | $29.50 | 438.72 K | $2.29 B |
| 09/16/2025 | $29.93 | $29.71 (-0.74%) | $29.94 | $29.43 | 368.60 K | $2.30 B |
| 09/15/2025 | $30.22 | $29.97 (-0.83%) | $30.35 | $29.86 | 294.20 K | $2.33 B |
| 09/12/2025 | $29.79 | $30.06 (0.91%) | $30.06 | $29.66 | 420.84 K | $2.33 B |
| 09/11/2025 | $29.38 | $29.95 (1.94%) | $29.98 | $29.36 | 393.12 K | $2.32 B |
| 09/10/2025 | $29.16 | $29.35 (0.65%) | $29.40 | $29.02 | 562.30 K | $2.28 B |
| 09/09/2025 | $29.22 | $29.07 (-0.51%) | $29.55 | $29.00 | 688.35 K | $2.26 B |
| 09/08/2025 | $29.76 | $29.45 (-1.04%) | $29.76 | $29.29 | 329.00 K | $2.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
