InvenTrust Properties Corp. (IVT) Charts

$27.83

$0.11 (0.4%)
Last update: 04:00 PM EST
Day's range
$27.52
Day's range
$27.98

5 DAY PERFORMANCE

-0.93%

1 MONTH PERFORMANCE

-0.25%

3 MONTH PERFORMANCE

-6.26%

6 MONTH PERFORMANCE

-10.31%

YEAR-TO-DATE PERFORMANCE

-7.63%

1 YEAR PERFORMANCE

+11.95%

InvenTrust Properties Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $27.69 $27.83 (0.51%) $27.98 $27.52 289.09 K $2.16 B
06/03/2025 $27.94 $27.72 (-0.79%) $28.06 $27.71 294.72 K $2.15 B
06/02/2025 $27.93 $28.00 (0.25%) $28.04 $27.63 319.70 K $2.17 B
05/30/2025 $28.26 $28.09 (-0.6%) $28.30 $27.93 390.90 K $2.18 B
05/29/2025 $27.83 $28.26 (1.55%) $28.31 $27.83 413.00 K $2.19 B
05/28/2025 $28.14 $27.81 (-1.17%) $28.17 $27.77 331.80 K $2.16 B
05/27/2025 $27.65 $28.08 (1.56%) $28.12 $27.45 467.61 K $2.18 B
05/23/2025 $27.12 $27.31 (0.7%) $27.41 $27.08 433.71 K $2.12 B
05/22/2025 $27.25 $27.37 (0.44%) $27.53 $27.01 432.92 K $2.12 B
05/21/2025 $27.73 $27.33 (-1.44%) $27.82 $27.30 338.82 K $2.12 B
05/20/2025 $28.00 $27.89 (-0.39%) $28.12 $27.87 233.41 K $2.16 B
05/19/2025 $28.15 $28.17 (0.07%) $28.28 $28.11 181.84 K $2.18 B
05/16/2025 $28.47 $28.43 (-0.14%) $28.52 $28.26 325.13 K $2.21 B
05/15/2025 $28.12 $28.31 (0.68%) $28.45 $28.10 354.14 K $2.20 B
05/14/2025 $28.05 $27.98 (-0.25%) $28.06 $27.79 395.50 K $2.17 B
05/13/2025 $28.91 $28.33 (-2.01%) $28.91 $28.30 370.81 K $2.20 B
05/12/2025 $28.54 $28.86 (1.12%) $29.01 $28.34 409.14 K $2.24 B
05/09/2025 $28.04 $28.10 (0.21%) $28.31 $27.93 313.00 K $2.18 B
05/08/2025 $28.30 $28.04 (-0.92%) $28.31 $27.85 363.90 K $2.17 B
05/07/2025 $28.12 $28.14 (0.07%) $28.37 $27.97 442.61 K $2.18 B
05/06/2025 $27.84 $27.97 (0.47%) $28.13 $27.71 281.81 K $2.17 B
05/05/2025 $28.41 $27.90 (-1.8%) $28.41 $27.81 278.10 K $2.16 B
05/02/2025 $28.30 $28.39 (0.32%) $28.56 $28.10 342.10 K $2.20 B
05/01/2025 $27.30 $28.18 (3.22%) $28.47 $27.26 599.64 K $2.19 B
04/30/2025 $28.02 $27.86 (-0.57%) $28.05 $27.59 543.04 K $2.16 B
04/29/2025 $27.92 $27.95 (0.11%) $28.16 $27.74 535.81 K $2.17 B
04/28/2025 $27.73 $28.07 (1.23%) $28.09 $27.58 288.90 K $2.18 B
04/25/2025 $27.44 $27.73 (1.06%) $27.80 $27.25 208.54 K $2.14 B
04/24/2025 $27.61 $27.60 (-0.04%) $27.77 $27.46 221.41 K $2.13 B
04/23/2025 $27.89 $27.67 (-0.79%) $28.16 $27.57 241.70 K $2.14 B
04/22/2025 $27.28 $27.57 (1.06%) $27.98 $27.28 592.33 K $2.13 B
04/21/2025 $27.21 $26.95 (-0.96%) $27.35 $26.77 473.92 K $2.08 B
04/17/2025 $27.32 $27.47 (0.55%) $27.91 $27.32 587.43 K $2.12 B
04/16/2025 $27.08 $27.33 (0.92%) $27.48 $27.06 304.10 K $2.11 B
04/15/2025 $26.80 $27.01 (0.78%) $27.19 $26.80 530.91 K $2.09 B
04/14/2025 $26.80 $26.92 (0.45%) $27.18 $26.72 368.00 K $2.08 B
04/11/2025 $26.46 $26.59 (0.49%) $26.80 $25.77 295.41 K $2.05 B
04/10/2025 $26.79 $26.43 (-1.34%) $27.24 $25.98 562.30 K $2.04 B
04/09/2025 $25.61 $27.39 (6.95%) $27.54 $25.21 650.80 K $2.12 B
04/08/2025 $27.14 $25.97 (-4.31%) $27.45 $25.68 472.43 K $2.01 B
04/07/2025 $26.36 $26.63 (1.02%) $27.44 $25.70 559.40 K $2.06 B
04/04/2025 $27.54 $27.17 (-1.34%) $27.65 $26.95 632.33 K $2.10 B
04/03/2025 $28.95 $28.04 (-3.14%) $29.46 $27.94 465.61 K $2.17 B
04/02/2025 $29.32 $29.73 (1.4%) $29.83 $29.32 297.01 K $2.30 B
04/01/2025 $29.32 $29.42 (0.34%) $29.70 $29.16 427.90 K $2.27 B
03/31/2025 $29.00 $29.37 (1.28%) $29.49 $28.81 343.80 K $2.27 B
03/28/2025 $29.40 $29.22 (-0.61%) $29.42 $28.94 369.44 K $2.26 B
03/27/2025 $29.53 $29.27 (-0.88%) $29.64 $29.17 423.10 K $2.26 B
03/26/2025 $28.75 $29.40 (2.26%) $29.72 $28.75 412.90 K $2.27 B
03/25/2025 $29.41 $29.23 (-0.61%) $29.58 $29.04 333.90 K $2.26 B
03/24/2025 $28.70 $29.44 (2.58%) $29.44 $28.65 373.10 K $2.27 B
03/21/2025 $28.81 $28.57 (-0.83%) $28.97 $28.22 738.52 K $2.21 B
03/20/2025 $28.48 $28.97 (1.72%) $29.24 $28.48 302.20 K $2.24 B
03/19/2025 $28.78 $29.01 (0.8%) $29.12 $28.48 273.35 K $2.24 B
03/18/2025 $29.04 $28.92 (-0.41%) $29.30 $28.77 367.01 K $2.23 B
03/17/2025 $28.53 $29.09 (1.96%) $29.14 $28.53 390.41 K $2.25 B
03/14/2025 $28.92 $28.67 (-0.86%) $28.92 $28.20 1.31 M $2.21 B
03/13/2025 $29.01 $28.36 (-2.24%) $29.27 $28.34 334.50 K $2.19 B
03/12/2025 $29.17 $29.04 (-0.45%) $29.24 $28.14 675.60 K $2.24 B
03/11/2025 $28.84 $28.86 (0.07%) $28.98 $28.27 795.10 K $2.23 B
03/10/2025 $29.03 $28.67 (-1.24%) $29.45 $28.32 397.50 K $2.21 B
03/07/2025 $29.34 $29.22 (-0.41%) $29.71 $29.16 415.25 K $2.26 B
03/06/2025 $29.40 $29.37 (-0.1%) $29.64 $29.16 333.22 K $2.27 B
03/05/2025 $29.49 $29.69 (0.68%) $29.88 $29.37 352.12 K $2.29 B