InvenTrust Properties Cor... (IVT)
NYSE: IVT
· Real-Time Price · USD
27.98
-0.23 (-0.82%)
At close: Oct 03, 2025, 3:59 PM
28.25
0.96%
After-hours: Oct 03, 2025, 06:26 PM EDT
IVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.40 | 28.56 | 27.97 | 27.97 | 27.97 | -0.85% | 372,848 |
| Oct 2, 2025 | 28.51 | 28.60 | 28.08 | 28.21 | 28.21 | -1.19% | 454,100 |
| Oct 1, 2025 | 28.40 | 28.67 | 28.40 | 28.55 | 28.55 | -0.24% | 460,737 |
| Sep 30, 2025 | 28.58 | 28.73 | 28.50 | 28.62 | 28.62 | -0.52% | 696,441 |
| Sep 29, 2025 | 28.97 | 28.98 | 28.69 | 28.77 | 28.53 | -0.72% | 317,245 |
| Sep 26, 2025 | 29.03 | 29.25 | 28.80 | 28.98 | 28.74 | 0.00% | 321,923 |
| Sep 25, 2025 | 29.16 | 29.25 | 28.86 | 28.98 | 28.74 | -0.28% | 314,200 |
| Sep 24, 2025 | 29.39 | 29.49 | 29.06 | 29.06 | 28.82 | -1.32% | 369,000 |
| Sep 23, 2025 | 29.43 | 29.65 | 29.36 | 29.45 | 29.21 | 0.03% | 893,700 |
| Sep 22, 2025 | 29.77 | 29.77 | 29.27 | 29.44 | 29.20 | -0.94% | 464,700 |
| Sep 19, 2025 | 29.85 | 29.85 | 29.54 | 29.72 | 29.47 | -0.47% | 916,230 |
| Sep 18, 2025 | 29.65 | 30.07 | 29.45 | 29.86 | 29.61 | 1.08% | 500,000 |
| Sep 17, 2025 | 29.87 | 30.20 | 29.50 | 29.54 | 29.30 | -0.57% | 438,723 |
| Sep 16, 2025 | 29.93 | 29.94 | 29.43 | 29.71 | 29.46 | -0.87% | 368,600 |
| Sep 15, 2025 | 30.22 | 30.35 | 29.86 | 29.97 | 29.72 | -0.30% | 294,204 |
| Sep 12, 2025 | 29.79 | 30.06 | 29.66 | 30.06 | 29.81 | 0.37% | 420,844 |
| Sep 11, 2025 | 29.38 | 29.98 | 29.36 | 29.95 | 29.70 | 2.04% | 393,115 |
| Sep 10, 2025 | 29.16 | 29.40 | 29.02 | 29.35 | 29.11 | 0.96% | 562,300 |
| Sep 9, 2025 | 29.22 | 29.55 | 29.00 | 29.07 | 28.83 | -1.29% | 688,348 |
| Sep 8, 2025 | 29.76 | 29.76 | 29.29 | 29.45 | 29.21 | -1.70% | 329,000 |
Page 1 of 52