InvenTrust Properties Corp. Common Stock (IVT)

32.12
+0.50 (1.58%)
NYSE · Last Trade: May 5th, 7:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202631.6232.2331.3432.12340,02632.12
5/04/202631.9632.1231.5731.62442,33031.62
5/01/202632.1932.3231.7032.15361,29932.15
4/30/202631.8432.2931.7232.12444,36632.12
4/29/202632.3932.6631.6431.88756,69531.88
4/28/202633.1933.1932.6032.64548,38232.64
4/27/202632.4632.9132.4632.91286,67732.91
4/24/202632.2632.7631.7032.51336,11232.51
4/23/202632.4032.9932.1232.33565,80132.33
4/22/202632.4432.4931.9732.18540,77632.18
4/21/202632.6632.7832.2732.44335,27332.44
4/20/202632.5832.8332.4532.66521,83132.66
4/17/202632.1032.7032.1032.62647,43332.62
4/16/202632.2532.2531.8032.10382,15732.10
4/15/202631.7631.9731.7131.85463,65331.85
4/14/202631.7032.0531.7031.98466,98131.98
4/13/202632.0932.1031.6031.86320,77131.86
4/10/202631.9632.4031.9132.16451,56532.16
4/09/202631.6532.0730.6631.93318,93331.93
4/08/202631.3831.4831.1631.31420,32531.31
4/07/202630.7731.1830.7531.15379,89031.15
4/06/202630.6130.7730.4230.73311,96230.73
4/02/202630.5830.8030.3730.73325,78030.73
4/01/202630.3130.9530.3130.43364,02130.43
3/31/202630.7630.9730.2430.46431,56030.46
3/30/202630.9930.9930.4730.75351,31430.50
3/27/202630.4930.7430.3730.44420,91730.19
3/26/202630.4930.7530.4330.50306,31430.25
3/25/202630.7630.9330.3930.52441,83330.27
3/24/202630.7231.0230.5730.63504,71830.38
3/23/202631.0931.3930.8930.89508,61730.64
3/20/202631.5531.5530.5830.59812,42930.34
3/19/202631.4831.6931.1431.48462,70631.22
3/18/202631.9631.9631.3531.70459,80331.44
3/17/202631.9032.0131.6631.77593,47831.51
3/16/202631.4932.6331.3731.67553,76131.41
3/13/202631.1431.3030.9431.24493,12230.99
3/12/202630.6231.1930.4030.88501,37230.63
3/11/202630.7230.9930.3230.85487,00430.60
3/10/202631.2831.4530.5630.77684,18230.52
3/09/202630.8731.1130.3931.01427,11030.76
3/06/202630.8931.1830.8031.13493,89130.88
3/05/202631.1531.2730.5531.20675,72130.95
3/04/202630.9031.0930.7230.91396,87730.66
3/03/202630.7031.0630.3730.90380,57030.65
3/02/202631.1231.2130.9031.09481,80630.84
2/27/202631.1231.7731.0931.20912,76630.95
2/26/202631.5931.9131.1831.28440,58931.03
2/25/202630.6931.4630.6131.42706,28131.16
2/24/202630.9531.1430.7330.78415,50830.53
2/23/202630.7431.1130.6430.90511,96230.65
2/20/202630.7230.8030.4130.59532,85330.34
2/19/202630.4730.8130.2930.49402,78430.24
2/18/202630.7631.0030.5330.56350,14330.31
2/17/202630.9331.1330.7331.08493,45730.83
2/13/202630.6130.9730.4930.70452,71130.45
2/12/202630.8030.9230.2930.30646,07730.05
2/11/202631.0031.5030.4430.57649,30130.32
2/10/202630.4830.7730.2730.59509,31630.34
2/09/202630.3030.4329.9330.24320,42429.99
2/06/202630.9930.9930.3930.42485,19230.17