5 DAY PERFORMANCE
+3.35%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
-5.14%
6 MONTH PERFORMANCE
-8.37%
YEAR-TO-DATE PERFORMANCE
-8.80%
1 YEAR PERFORMANCE
+12.07%
InvenTrust Properties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $27.32 | $27.47 (0.55%) | $27.91 | $27.32 | 587,429 | $2.12 B |
| 04/16/2025 | $27.08 | $27.33 (0.92%) | $27.48 | $27.06 | 304,100 | $2.11 B |
| 04/15/2025 | $26.80 | $27.01 (0.78%) | $27.19 | $26.80 | 530,908 | $2.09 B |
| 04/14/2025 | $26.80 | $26.92 (0.45%) | $27.18 | $26.72 | 368,000 | $2.08 B |
| 04/11/2025 | $26.46 | $26.59 (0.49%) | $26.80 | $25.77 | 295,414 | $2.05 B |
| 04/10/2025 | $26.79 | $26.43 (-1.34%) | $27.24 | $25.98 | 562,300 | $2.04 B |
| 04/09/2025 | $25.61 | $27.39 (6.95%) | $27.54 | $25.21 | 650,800 | $2.12 B |
| 04/08/2025 | $27.14 | $25.97 (-4.31%) | $27.45 | $25.68 | 472,425 | $2.01 B |
| 04/07/2025 | $26.36 | $26.63 (1.02%) | $27.44 | $25.70 | 559,400 | $2.06 B |
| 04/04/2025 | $27.54 | $27.17 (-1.34%) | $27.65 | $26.95 | 632,325 | $2.10 B |
| 04/03/2025 | $28.95 | $28.04 (-3.14%) | $29.46 | $27.94 | 465,611 | $2.17 B |
| 04/02/2025 | $29.32 | $29.73 (1.4%) | $29.83 | $29.32 | 297,009 | $2.30 B |
| 04/01/2025 | $29.32 | $29.42 (0.34%) | $29.70 | $29.16 | 427,900 | $2.27 B |
| 03/31/2025 | $29.00 | $29.37 (1.28%) | $29.49 | $28.81 | 343,800 | $2.27 B |
| 03/28/2025 | $29.40 | $29.22 (-0.61%) | $29.42 | $28.94 | 369,444 | $2.26 B |
| 03/27/2025 | $29.53 | $29.27 (-0.88%) | $29.64 | $29.17 | 423,100 | $2.26 B |
| 03/26/2025 | $28.75 | $29.40 (2.26%) | $29.72 | $28.75 | 412,900 | $2.27 B |
| 03/25/2025 | $29.41 | $29.23 (-0.61%) | $29.58 | $29.04 | 333,900 | $2.26 B |
| 03/24/2025 | $28.70 | $29.44 (2.58%) | $29.44 | $28.65 | 373,100 | $2.27 B |
| 03/21/2025 | $28.81 | $28.57 (-0.83%) | $28.97 | $28.22 | 738,515 | $2.21 B |
| 03/20/2025 | $28.48 | $28.97 (1.72%) | $29.24 | $28.48 | 302,200 | $2.24 B |
| 03/19/2025 | $28.78 | $29.01 (0.8%) | $29.12 | $28.48 | 273,349 | $2.24 B |
| 03/18/2025 | $29.04 | $28.92 (-0.41%) | $29.30 | $28.77 | 367,009 | $2.23 B |
| 03/17/2025 | $28.53 | $29.09 (1.96%) | $29.14 | $28.53 | 390,408 | $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 | 334,500 | $2.19 B |
| 03/12/2025 | $29.17 | $29.04 (-0.45%) | $29.24 | $28.14 | 675,600 | $2.24 B |
| 03/11/2025 | $28.84 | $28.86 (0.07%) | $28.98 | $28.27 | 795,100 | $2.23 B |
| 03/10/2025 | $29.03 | $28.67 (-1.24%) | $29.45 | $28.32 | 397,500 | $2.21 B |
| 03/07/2025 | $29.34 | $29.22 (-0.41%) | $29.71 | $29.16 | 415,245 | $2.26 B |
| 03/06/2025 | $29.40 | $29.37 (-0.1%) | $29.64 | $29.16 | 333,222 | $2.27 B |
| 03/05/2025 | $29.49 | $29.69 (0.68%) | $29.88 | $29.37 | 352,124 | $2.29 B |
| 03/04/2025 | $30.02 | $29.67 (-1.17%) | $30.29 | $29.65 | 463,616 | $2.29 B |
| 03/03/2025 | $29.71 | $29.93 (0.74%) | $30.12 | $29.66 | 430,000 | $2.31 B |
| 02/28/2025 | $29.63 | $29.78 (0.51%) | $29.90 | $29.44 | 1.19 M | $2.30 B |
| 02/27/2025 | $29.44 | $29.46 (0.07%) | $29.72 | $29.34 | 287,000 | $2.27 B |
| 02/26/2025 | $29.69 | $29.49 (-0.67%) | $29.84 | $29.33 | 369,400 | $2.28 B |
| 02/25/2025 | $29.80 | $29.65 (-0.5%) | $30.09 | $29.53 | 517,300 | $2.29 B |
| 02/24/2025 | $29.78 | $29.59 (-0.64%) | $30.04 | $29.58 | 373,000 | $2.29 B |
| 02/21/2025 | $30.19 | $29.69 (-1.66%) | $30.40 | $29.44 | 321,700 | $2.29 B |
| 02/20/2025 | $29.58 | $29.91 (1.12%) | $30.01 | $29.58 | 280,601 | $2.31 B |
| 02/19/2025 | $29.84 | $29.84 (0%) | $30.05 | $29.58 | 425,000 | $2.30 B |
| 02/18/2025 | $30.07 | $30.00 (-0.23%) | $30.15 | $29.78 | 362,000 | $2.32 B |
| 02/14/2025 | $30.95 | $30.15 (-2.58%) | $31.01 | $30.09 | 371,527 | $2.33 B |
| 02/13/2025 | $30.46 | $30.77 (1.02%) | $30.81 | $30.44 | 289,100 | $2.38 B |
| 02/12/2025 | $29.72 | $30.57 (2.86%) | $31.04 | $29.60 | 624,300 | $2.36 B |
| 02/11/2025 | $29.41 | $30.16 (2.55%) | $30.30 | $29.41 | 377,422 | $2.33 B |
| 02/10/2025 | $30.09 | $29.81 (-0.93%) | $30.09 | $29.58 | 362,300 | $2.30 B |
| 02/07/2025 | $29.77 | $30.15 (1.28%) | $30.19 | $29.64 | 271,400 | $2.33 B |
| 02/06/2025 | $29.94 | $29.80 (-0.47%) | $30.00 | $29.63 | 236,205 | $2.04 B |
| 02/05/2025 | $29.25 | $29.77 (1.78%) | $29.87 | $29.09 | 289,800 | $2.04 B |
| 02/04/2025 | $29.21 | $29.21 (0%) | $29.46 | $29.01 | 392,000 | $2.00 B |
| 02/03/2025 | $29.39 | $29.51 (0.41%) | $29.72 | $29.03 | 353,900 | $2.02 B |
| 01/31/2025 | $30.12 | $29.74 (-1.26%) | $30.24 | $29.55 | 496,600 | $2.04 B |
| 01/30/2025 | $30.25 | $30.08 (-0.56%) | $30.37 | $29.82 | 366,400 | $2.06 B |
| 01/29/2025 | $30.12 | $29.99 (-0.43%) | $30.56 | $29.76 | 619,906 | $2.06 B |
| 01/28/2025 | $29.89 | $30.39 (1.67%) | $30.58 | $29.89 | 760,838 | $2.08 B |
| 01/27/2025 | $29.76 | $30.00 (0.81%) | $30.47 | $29.76 | 317,727 | $2.06 B |
| 01/24/2025 | $29.14 | $29.77 (2.16%) | $29.85 | $29.06 | 354,631 | $2.04 B |
| 01/23/2025 | $28.70 | $29.31 (2.13%) | $29.33 | $28.54 | 395,908 | $2.01 B |
| 01/22/2025 | $29.02 | $28.73 (-1%) | $29.03 | $28.67 | 373,000 | $1.97 B |
| 01/21/2025 | $29.02 | $29.20 (0.62%) | $29.38 | $29.02 | 287,500 | $2.00 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.
