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 |
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.
