InvenTrust Properties Corp. Common Stock (IVT)

31.36
-0.07 (-0.21%)
NYSE · Last Trade: Feb 26th, 12:39 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For InvenTrust Properties Corp. Common Stock (IVT)

DateOpenHighLowCloseVolumeAdjusted Close
2/25/202630.6931.4630.6131.42706,28131.42
2/24/202630.9531.1430.7330.78415,50830.78
2/23/202630.7431.1130.6430.90511,96230.90
2/20/202630.7230.8030.4130.59532,85330.59
2/19/202630.4730.8130.2930.49402,78430.49
2/18/202630.7631.0030.5330.56350,14330.56
2/17/202630.9331.1330.7331.08493,45731.08
2/13/202630.6130.9730.4930.70452,71130.70
2/12/202630.8030.9230.2930.30646,07730.30
2/11/202631.0031.5030.4430.57649,30130.57
2/10/202630.4830.7730.2730.59509,31630.59
2/09/202630.3030.4329.9330.24320,42430.24
2/06/202630.9930.9930.3930.42485,19230.42
2/05/202630.6730.8430.4130.66557,05130.66
2/04/202630.0530.5829.9030.51456,58630.51
2/03/202629.3729.9329.2929.88471,43929.88
2/02/202629.4729.7429.3429.48401,46629.48
1/30/202629.0029.4728.7729.39570,19929.39
1/29/202628.6829.0528.6128.95383,83128.95
1/28/202628.6728.8728.5128.56830,86728.56
1/27/202628.5728.9028.5728.77516,51128.77
1/26/202629.0329.1328.6828.74473,74628.74
1/23/202628.9829.0328.7228.96251,54028.96
1/22/202629.3729.6628.9829.07426,74629.07
1/21/202629.1229.3728.8429.35481,09329.35
1/20/202628.8029.2128.7029.03333,81129.03
1/16/202628.7029.1628.6729.07290,66329.07
1/15/202628.6628.8528.5628.67306,54728.67
1/14/202628.6128.7128.4128.58359,72928.58
1/13/202628.8028.8528.4228.57381,14528.57
1/12/202628.6828.8128.5328.67253,03928.67
1/09/202629.0529.2528.4528.70496,43628.70
1/08/202628.6329.5028.5529.17596,18329.17
1/07/202628.1428.8728.1428.85599,51228.85
1/06/202627.8028.3327.7928.181,240,35528.18
1/05/202627.7928.1227.7527.99804,97427.99
1/02/202628.0928.0927.7527.88523,67127.88
12/31/202528.2928.2928.0028.21445,80828.21
12/30/202528.4728.5628.1328.19481,30628.19
12/29/202528.6728.7728.5528.62255,70828.38
12/26/202528.5828.7428.4128.55180,51028.31
12/24/202528.6328.7428.4628.73117,54228.49
12/23/202528.4228.7128.3328.54348,36528.30
12/22/202528.4228.7528.0728.61453,24628.37
12/19/202528.7128.8228.4128.54677,22228.30
12/18/202529.1829.3428.8328.84563,26328.60
12/17/202528.6829.1928.6829.07685,33728.83
12/16/202529.3429.3428.6128.80684,66428.56
12/15/202529.1529.1628.8729.03662,05228.79
12/12/202529.0929.1528.9029.04610,20528.80
12/11/202528.9129.0428.6328.99776,73028.75
12/10/202528.6828.9628.4028.75532,68328.51
12/09/202528.2028.6828.2028.60481,57628.36
12/08/202528.2728.2927.6928.09475,88027.86
12/05/202527.8928.3727.7828.34643,42828.10
12/04/202528.3528.4727.9628.02323,09727.79
12/03/202528.3828.5528.2428.35486,53128.11
12/02/202528.5428.8828.2128.31353,52028.07
12/01/202528.3128.5528.2428.54570,99028.30
11/28/202528.4728.6328.4028.54260,04728.30
11/26/202528.1928.6328.1628.54585,65628.30