Dark

IVT
InvenTrust Properties Corp.
stock NYSE

At Close

Sep 17, 2025 3:59:59 PM EDT

29.56USD-0.522%(-0.15)438,543

29.53Bid 29.57Ask 0.04Spread

Pre-market

0.00USD-100.000%(-29.71)0

After-hours

Sep 17, 2025 4:00:30 PM EDT

29.54USD-0.051%(-0.02)1,994

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-17	29.8600	30.1500	29.500000	29.5600	-0.505%	438,543	0.000%
2025-09-16	29.9300	29.9400	29.430000	29.7100	-0.868%	368,550	-0.505%
2025-09-15	30.2200	30.3500	29.855000	29.9700	-0.299%	294,204	-1.368%
2025-09-12	29.7900	30.0600	29.660000	30.0600	+0.367%	420,844	-1.663%
2025-09-11	29.3800	29.9800	29.356900	29.9500	+2.044%	393,115	-1.302%
2025-09-10	29.1600	29.4000	29.019300	29.3500	+0.963%	562,265	+0.716%
2025-09-09	29.2200	29.5500	29.000000	29.0700	-1.290%	688,348	+1.686%
2025-09-08	29.7600	29.7600	29.290000	29.4500	-1.702%	328,993	+0.374%
2025-09-05	30.0600	30.4000	29.777900	29.9600	+0.436%	258,077	-1.335%
2025-09-04	29.7500	29.9700	29.485000	29.8300	+0.777%	247,637	-0.905%
2025-09-03	29.4000	29.7300	29.315000	29.6000	+0.509%	363,438	-0.135%
2025-09-02	29.4600	29.6650	29.350000	29.4500	-1.075%	466,130	+0.374%
2025-08-29	29.8700	30.0250	29.545000	29.7700	-0.067%	398,842	-0.705%
2025-08-28	29.6700	29.8100	29.375000	29.7900	+0.371%	324,171	-0.772%
2025-08-27	29.3300	29.7400	29.228900	29.6800	+1.540%	340,377	-0.404%
2025-08-26	29.3200	29.5350	29.210000	29.2300	-0.578%	402,988	+1.129%
2025-08-25	29.5300	29.6600	29.290000	29.4000	-0.709%	236,444	+0.544%
2025-08-22	28.6900	29.7400	28.620100	29.6100	+3.931%	387,713	-0.169%
2025-08-21	28.4600	28.5750	28.290000	28.4900	+0.035%	462,465	+3.756%
2025-08-20	28.6400	28.7300	28.305000	28.4800	-0.245%	324,437	+3.792%
2025-08-19	28.3100	28.6300	28.270000	28.5500	+1.421%	420,967	+3.538%
2025-08-18	28.2600	28.5000	28.130000	28.1500	-0.177%	374,695	+5.009%
2025-08-15	28.2400	28.4500	27.990000	28.2000	+0.071%	418,945	+4.823%
2025-08-14	28.1000	28.2900	27.860000	28.1800	+0.071%	575,194	+4.897%
2025-08-13	27.7800	28.2100	27.680000	28.1600	+1.955%	534,700	+4.972%
2025-08-12	27.3800	27.7100	27.123200	27.6200	+1.246%	299,689	+7.024%
2025-08-11	26.8700	27.4200	26.870000	27.2800	+1.074%	409,167	+8.358%
2025-08-08	27.2800	27.4650	26.850000	26.9900	-0.662%	390,656	+9.522%
2025-08-07	27.6300	27.6500	26.940000	27.1700	-1.092%	295,798	+8.796%
2025-08-06	27.7400	27.8300	27.440000	27.4700	-0.723%	226,786	+7.608%
2025-08-05	27.4000	27.7250	27.300000	27.6700	+0.838%	269,633	+6.831%
2025-08-04	27.0900	27.5800	27.040000	27.4400	+1.517%	307,745	+7.726%
2025-08-01	27.7600	27.8050	26.940000	27.0300	-1.959%	755,872	+9.360%
2025-07-31	27.6500	28.0550	27.370000	27.5700	-1.395%	372,210	+7.218%
2025-07-30	28.0200	28.9600	27.750000	27.9600	+0.251%	758,625	+5.722%
2025-07-29	27.7300	27.9900	27.525000	27.8900	+1.937%	401,254	+5.988%
2025-07-28	27.4700	27.7300	27.330000	27.3600	-0.654%	274,985	+8.041%
2025-07-25	27.6300	27.6700	27.290000	27.5400	+0.073%	480,194	+7.335%
2025-07-24	27.4200	27.7400	27.283300	27.5200	-0.145%	343,624	+7.413%
2025-07-23	27.6700	27.6900	27.352500	27.5600	-0.325%	278,015	+7.257%
2025-07-22	27.1900	27.7400	27.190000	27.6500	+1.617%	381,257	+6.908%
2025-07-21	26.9900	27.3600	26.925000	27.2100	+0.927%	394,569	+8.637%
2025-07-18	27.0300	27.2000	26.900000	26.9600	-0.222%	336,914	+9.644%
2025-07-17	26.9900	27.2000	26.910000	27.0200	0.000%	333,109	+9.400%
2025-07-16	26.9500	27.1500	26.650000	27.0200	+0.746%	339,114	+9.400%
2025-07-15	27.2700	27.3300	26.690000	26.8200	-1.866%	598,047	+10.216%
2025-07-14	27.0100	27.6200	27.010000	27.3300	+0.700%	925,023	+8.160%
2025-07-11	26.8700	27.1500	26.700000	27.1400	+0.519%	473,758	+8.917%
2025-07-10	26.6600	27.1700	26.558100	27.0000	+0.972%	365,257	+9.481%
2025-07-09	26.7800	26.9200	26.520000	26.7400	+0.150%	292,177	+10.546%
2025-07-08	27.0500	27.2200	26.630000	26.7000	-1.838%	553,334	+10.712%
2025-07-07	27.3100	27.5900	27.010000	27.2000	-0.947%	570,400	+8.676%
2025-07-03	27.4800	27.5300	27.220000	27.4600	+0.476%	126,169	+7.647%
2025-07-02	27.3600	27.4050	27.100100	27.3300	-0.110%	346,693	+8.160%
2025-07-01	27.2200	27.8700	27.220000	27.3600	-0.146%	364,564	+8.041%
2025-06-30	27.4500	27.6700	26.980000	27.4000	-0.653%	452,351	+7.883%
2025-06-27	27.7200	27.8450	27.390000	27.5800	-0.469%	644,597	+7.179%
2025-06-26	27.3600	27.7100	27.260000	27.7100	+1.800%	368,077	+6.676%
2025-06-25	27.7800	27.7800	27.180000	27.2200	-2.577%	296,768	+8.597%
2025-06-24	28.2000	28.2000	27.910000	27.9400	-0.534%	329,482	+5.798%
2025-06-23	27.8500	28.2350	27.810000	28.0900	+0.862%	415,004	+5.233%
2025-06-20	28.1400	28.2150	27.740000	27.8500	-0.607%	574,283	+6.140%
2025-06-18	27.6000	28.2650	27.600000	28.0200	+1.302%	424,693	+5.496%
2025-06-17	27.7500	27.8900	27.520000	27.6600	-0.575%	551,948	+6.869%
2025-06-16	27.9600	28.0400	27.645000	27.8200	0.000%	499,810	+6.254%
2025-06-13	27.8000	27.9750	27.600000	27.8200	-1.207%	332,258	+6.254%
2025-06-12	27.8200	28.2300	27.780000	28.1600	+0.715%	440,306	+4.972%
2025-06-11	28.3800	28.5100	27.925000	27.9600	-1.341%	238,854	+5.722%
2025-06-10	28.2900	28.6700	27.950000	28.3400	+0.177%	412,013	+4.305%
2025-06-09	28.0200	28.3600	27.870000	28.2900	+0.605%	286,038	+4.489%
2025-06-06	27.9800	28.1500	27.690000	28.1200	+1.810%	274,804	+5.121%
2025-06-05	27.8200	27.8200	27.490000	27.6200	-0.755%	304,625	+7.024%
2025-06-04	27.6900	27.9800	27.516312	27.8300	+0.397%	289,087	+6.216%
2025-06-03	27.9400	28.0550	27.710000	27.7200	-1.000%	294,719	+6.638%
2025-06-02	27.9300	28.0400	27.630000	28.0000	-0.320%	319,691	+5.571%
2025-05-30	28.2600	28.2950	27.930000	28.0900	-0.602%	390,859	+5.233%
2025-05-29	27.8300	28.3100	27.830000	28.2600	+1.618%	412,973	+4.600%
2025-05-28	28.1400	28.1700	27.770000	27.8100	-0.962%	331,751	+6.293%
2025-05-27	27.6500	28.1200	27.450000	28.0800	+2.819%	467,614	+5.271%
2025-05-23	27.1200	27.4100	27.080000	27.3100	-0.219%	433,713	+8.239%
2025-05-22	27.2500	27.5300	27.010000	27.3700	+0.146%	432,916	+8.001%
2025-05-21	27.7300	27.8200	27.300000	27.3300	-2.008%	338,816	+8.160%
2025-05-20	28.0000	28.1200	27.865000	27.8900	-0.994%	233,405	+5.988%
2025-05-19	28.1500	28.2800	28.110000	28.1700	-0.915%	181,842	+4.934%
2025-05-16	28.4700	28.5200	28.260000	28.4300	+0.424%	325,126	+3.975%
2025-05-15	28.1200	28.4450	28.100000	28.3100	+1.179%	354,143	+4.415%
2025-05-14	28.0500	28.0600	27.785000	27.9800	-1.235%	395,480	+5.647%
2025-05-13	28.9100	28.9100	28.295000	28.3300	-1.836%	370,806	+4.342%
2025-05-12	28.5400	29.0050	28.340000	28.8600	+2.705%	409,140	+2.426%
2025-05-09	28.0400	28.3100	27.930000	28.1000	+0.214%	312,996	+5.196%
2025-05-08	28.3000	28.3100	27.850000	28.0400	-0.355%	363,873	+5.421%
2025-05-07	28.1200	28.3700	27.970000	28.1400	+0.608%	442,606	+5.046%
2025-05-06	27.8400	28.1300	27.710000	27.9700	+0.251%	281,813	+5.685%
2025-05-05	28.4100	28.4100	27.810000	27.9000	-1.726%	278,087	+5.950%
2025-05-02	28.3000	28.5550	28.100000	28.3900	+0.745%	342,099	+4.121%
2025-05-01	27.3000	28.4700	27.260000	28.1800	+1.149%	599,642	+4.897%
2025-04-30	28.0200	28.0450	27.585000	27.8600	-0.322%	543,042	+6.102%
2025-04-29	27.9200	28.1550	27.740000	27.9500	-0.428%	535,810	+5.760%
2025-04-28	27.7300	28.0900	27.580000	28.0700	+1.226%	288,896	+5.308%
2025-04-25	27.4400	27.8000	27.250000	27.7300	+0.471%	208,537	+6.599%
2025-04-24	27.6100	27.7700	27.460000	27.6000	-0.253%	221,405	+7.101%
2025-04-23	27.8900	28.1620	27.570000	27.6700	+0.363%	241,656	+6.831%
2025-04-22	27.2800	27.9800	27.280000	27.5700	+2.301%	592,334	+7.218%
2025-04-21	27.2100	27.3500	26.770000	26.9500	-1.893%	473,922	+9.685%
2025-04-17	27.3200	27.9100	27.320000	27.4700	+0.512%	587,429	+7.608%
2025-04-16	27.0800	27.4800	27.060000	27.3300	+1.185%	304,092	+8.160%
2025-04-15	26.8000	27.1850	26.800000	27.0100	+0.334%	530,908	+9.441%
2025-04-14	26.8000	27.1800	26.720000	26.9200	+1.241%	367,990	+9.807%
2025-04-11	26.4600	26.8000	25.770000	26.5900	+0.605%	295,414	+11.170%
2025-04-10	26.7900	27.2400	25.980000	26.4300	-3.505%	562,292	+11.843%
2025-04-09	25.6100	27.5400	25.210000	27.3900	+5.468%	650,790	+7.923%
2025-04-08	27.1400	27.4500	25.680000	25.9700	-2.478%	472,425	+13.824%
2025-04-07	26.3600	27.4400	25.700000	26.6300	-1.987%	559,373	+11.003%
2025-04-04	27.5400	27.6500	26.950000	27.1700	-3.103%	632,325	+8.796%
2025-04-03	28.9500	29.4600	27.935000	28.0400	-5.684%	465,611	+5.421%
2025-04-02	29.3200	29.8300	29.320000	29.7300	+1.054%	297,009	-0.572%
2025-04-01	29.3200	29.7000	29.160000	29.4200	+0.170%	427,892	+0.476%
2025-03-31	29.0000	29.4900	28.810000	29.3700	+0.513%	343,782	+0.647%
2025-03-28	29.4000	29.4170	28.940000	29.2200	-0.171%	369,444	+1.164%
2025-03-27	29.5300	29.6400	29.170700	29.2700	-0.442%	423,090	+0.991%
2025-03-26	28.7500	29.7150	28.750000	29.4000	+0.582%	330,905	+0.544%
2025-03-25	29.4100	29.5800	29.040000	29.2300	-0.713%	322,947	+1.129%
2025-03-24	28.7000	29.4400	28.650000	29.4400	+3.045%	322,556	+0.408%
2025-03-21	28.8100	28.9700	28.215000	28.5700	-1.381%	690,388	+3.465%
2025-03-20	28.4800	29.2400	28.480000	28.9700	-0.138%	298,247	+2.037%
2025-03-19	28.7800	29.1200	28.480600	29.0100	+0.311%	260,988	+1.896%
2025-03-18	29.0400	29.3000	28.770000	28.9200	-0.584%	347,281	+2.213%
2025-03-17	28.5300	29.1400	28.530000	29.0900	+1.465%	377,955	+1.616%
2025-03-14	28.9200	28.9200	28.200000	28.6700	+1.093%	1,307,204	+3.104%
2025-03-13	29.0100	29.2650	28.340000	28.3600	-2.342%	318,392	+4.231%
2025-03-12	29.1700	29.2400	28.140000	29.0400	+0.624%	665,756	+1.791%
2025-03-11	28.8400	28.9800	28.265000	28.8600	+0.663%	782,452	+2.426%
2025-03-10	29.0300	29.4500	28.320000	28.6700	-1.882%	385,632	+3.104%
2025-03-07	29.3400	29.7100	29.160000	29.2200	-0.511%	409,525	+1.164%
2025-03-06	29.4000	29.6350	29.160000	29.3700	-1.078%	325,534	+0.647%
2025-03-05	29.4900	29.8750	29.370000	29.6900	+0.067%	337,779	-0.438%
2025-03-04	30.0200	30.2850	29.650000	29.6700	-0.869%	453,028	-0.371%
2025-03-03	29.7100	30.1200	29.663600	29.9300	+0.504%	419,671	-1.236%
2025-02-28	29.6300	29.9000	29.440000	29.7800	+1.086%	893,327	-0.739%
2025-02-27	29.4400	29.7200	29.340000	29.4600	-0.102%	271,519	+0.339%
2025-02-26	29.6900	29.8400	29.330000	29.4900	-0.540%	357,106	+0.237%
2025-02-25	29.8000	30.0850	29.530000	29.6500	+0.203%	500,536	-0.304%
2025-02-24	29.7800	30.0400	29.580000	29.5900	-0.337%	360,756	-0.101%
2025-02-21	30.1900	30.4000	29.443800	29.6900	-0.736%	306,554	-0.438%
2025-02-20	29.5800	30.0075	29.580000	29.9100	+0.235%	270,408	-1.170%
2025-02-19	29.8400	30.0500	29.580000	29.8400	-0.533%	379,060	-0.938%
2025-02-18	30.0700	30.1450	29.780000	30.0000	-0.498%	348,170	-1.467%
2025-02-14	30.9500	31.0100	30.090000	30.1500	-2.015%	344,611	-1.957%
2025-02-13	30.4600	30.8050	30.435000	30.7700	+0.654%	280,334	-3.932%
2025-02-12	29.7200	31.0400	29.600000	30.5700	+1.359%	615,507	-3.304%
2025-02-11	29.4100	30.3000	29.410000	30.1600	+1.174%	373,288	-1.989%
2025-02-10	30.0900	30.0900	29.580000	29.8100	-1.128%	352,130	-0.839%
2025-02-07	29.7700	30.1900	29.640000	30.1500	+1.174%	258,740	-1.957%
2025-02-06	29.9400	30.0000	29.627500	29.8000	+0.101%	230,556	-0.805%
2025-02-05	29.2500	29.8700	29.090000	29.7700	+1.917%	271,939	-0.705%
2025-02-04	29.2100	29.4600	29.010000	29.2100	-1.017%	385,044	+1.198%
2025-02-03	29.3900	29.7200	29.030000	29.5100	-0.773%	328,939	+0.169%
2025-01-31	30.1200	30.2400	29.550000	29.7400	-1.130%	481,610	-0.605%
2025-01-30	30.2500	30.3700	29.820000	30.0800	+0.300%	276,882	-1.729%
2025-01-29	30.1200	30.5600	29.760000	29.9900	-1.316%	532,778	-1.434%
2025-01-28	29.8900	30.5800	29.885000	30.3900	+1.300%	742,491	-2.731%
2025-01-27	29.7600	30.4700	29.760000	30.0000	+0.773%	306,531	-1.467%
2025-01-24	29.1400	29.8500	29.060000	29.7700	+1.569%	265,279	-0.705%
2025-01-23	28.7000	29.3300	28.540000	29.3100	+2.019%	359,444	+0.853%
2025-01-22	29.0200	29.0300	28.670000	28.7300	-1.610%	364,870	+2.889%
2025-01-21	29.0200	29.3800	29.020000	29.2000	+0.794%	283,095	+1.233%
2025-01-17	29.4300	29.4500	28.860000	28.9700	-1.059%	246,055	+2.037%
2025-01-16	29.0900	29.3700	29.010000	29.2800	+0.896%	253,421	+0.956%
2025-01-15	29.5900	29.6870	28.920000	29.0200	+0.207%	194,140	+1.861%
2025-01-14	28.9000	29.0100	28.680000	28.9600	+0.347%	198,982	+2.072%
2025-01-13	28.4000	28.9500	28.400000	28.8600	+0.628%	236,225	+2.426%
2025-01-10	28.8500	29.2400	27.780000	28.6800	-2.714%	485,662	+3.068%
2025-01-08	29.2000	29.6500	29.089200	29.4800	+1.028%	571,839	+0.271%
2025-01-07	29.6200	29.6700	28.990000	29.1800	-0.917%	353,868	+1.302%
2025-01-06	30.0500	30.2000	29.440000	29.4500	-2.094%	457,943	+0.374%
2025-01-03	29.9500	30.2000	29.790000	30.0800	+1.007%	327,458	-1.729%
2025-01-02	30.3800	30.5000	29.651000	29.7800	-1.162%	372,078	-0.739%
2024-12-31	29.8000	30.2300	29.545000	30.1300	+1.619%	561,049	-1.892%
2024-12-30	29.3800	29.7800	29.100000	29.6500	-0.101%	711,791	-0.304%
2024-12-27	29.7900	29.9900	29.505000	29.6800	-1.067%	242,897	-0.404%
2024-12-26	29.9600	30.2200	29.960000	30.0000	-0.233%	196,147	-1.467%
2024-12-24	29.7100	30.1100	29.710000	30.0700	+0.906%	122,670	-1.696%
2024-12-23	29.6500	29.9300	29.550000	29.8000	0.000%	288,886	-0.805%
2024-12-20	29.3800	30.2500	29.380000	29.8000	+0.812%	1,985,199	-0.805%
2024-12-19	29.8500	30.1200	29.525000	29.5600	-0.505%	484,059	0.000%
2024-12-18	30.8400	31.1900	29.630000	29.7100	-3.695%	515,451	-0.505%
2024-12-17	30.9700	31.3100	30.840000	30.8500	-0.740%	337,679	-4.182%
2024-12-16	31.0400	31.5100	30.970000	31.0800	+0.420%	331,413	-4.891%
2024-12-13	30.7500	30.9900	30.640000	30.9500	+0.194%	288,201	-4.491%
2024-12-12	30.8700	31.4400	30.870000	30.8900	+0.130%	340,365	-4.306%
2024-12-11	31.0900	31.3100	30.735000	30.8500	-0.740%	340,453	-4.182%
2024-12-10	30.9700	31.2600	30.700000	31.0800	+0.355%	392,405	-4.891%
2024-12-09	31.2500	31.2500	30.840000	30.9700	-0.737%	298,270	-4.553%
2024-12-06	31.1000	31.3300	31.070000	31.2000	+0.548%	284,721	-5.256%
2024-12-05	30.9800	31.1450	30.805000	31.0300	-0.257%	265,462	-4.737%
2024-12-04	30.8300	31.2700	30.830000	31.1100	+1.138%	303,278	-4.982%
2024-12-03	30.7800	30.9600	30.597100	30.7600	-0.130%	306,692	-3.901%
2024-12-02	31.0700	31.1500	30.780000	30.8000	-0.549%	340,072	-4.026%
2024-11-29	31.4600	31.6000	30.964000	30.9700	-1.054%	273,871	-4.553%
2024-11-27	30.8800	31.6500	30.880000	31.3000	+1.623%	489,776	-5.559%
2024-11-26	30.4600	30.8900	30.430000	30.8000	+0.522%	439,510	-4.026%
2024-11-25	30.8800	31.0400	30.260000	30.6400	-0.358%	506,530	-3.525%
2024-11-22	31.0900	31.2100	30.730000	30.7500	-0.518%	308,283	-3.870%
2024-11-21	30.9800	31.1800	30.905000	30.9100	+0.357%	301,810	-4.368%
2024-11-20	30.6800	30.8400	30.560000	30.8000	-0.259%	257,204	-4.026%
2024-11-19	30.1400	30.9000	30.140000	30.8800	+1.213%	224,841	-4.275%
2024-11-18	30.0700	30.6100	30.070000	30.5100	+1.160%	241,945	-3.114%
2024-11-15	30.1900	30.4600	30.140000	30.1600	0.000%	290,268	-1.989%
2024-11-14	30.4600	30.6800	30.075000	30.1600	-0.691%	228,280	-1.989%
2024-11-13	30.7700	30.9000	30.360000	30.3700	-0.784%	267,334	-2.667%
2024-11-12	31.1100	31.2600	30.610000	30.6100	-1.639%	446,842	-3.430%
2024-11-11	31.0500	31.3700	31.000000	31.1200	+0.582%	282,178	-5.013%
2024-11-08	30.9600	31.2000	30.870000	30.9400	+0.422%	399,720	-4.460%
2024-11-07	30.5600	31.0550	30.550000	30.8100	+0.884%	431,873	-4.057%
2024-11-06	30.4300	30.7350	29.960000	30.5400	+2.209%	649,678	-3.209%
2024-11-05	29.5300	29.9800	29.470000	29.8800	+0.606%	658,267	-1.071%
2024-11-04	29.5700	30.2800	29.570000	29.7000	+0.542%	494,865	-0.471%
2024-11-01	29.7700	30.1900	29.530000	29.5400	+0.306%	339,403	+0.068%
2024-10-31	29.9000	30.2200	29.420000	29.4500	-2.029%	591,002	+0.374%
2024-10-30	28.9400	30.1000	28.020000	30.0600	+2.141%	596,947	-1.663%
2024-10-29	29.3600	29.5400	29.195000	29.4300	-0.102%	498,311	+0.442%
2024-10-28	29.3700	29.6700	29.171000	29.4600	+0.890%	407,809	+0.339%
2024-10-25	29.6700	29.6700	29.145000	29.2000	-0.883%	242,488	+1.233%
2024-10-24	29.5100	29.5850	29.290000	29.4600	-0.068%	358,875	+0.339%
2024-10-23	29.0800	29.5200	29.080000	29.4800	+0.855%	256,907	+0.271%
2024-10-22	29.1700	29.4300	29.105000	29.2300	-0.137%	232,381	+1.129%
2024-10-21	29.9500	29.9500	29.245000	29.2700	-2.401%	234,241	+0.991%
2024-10-18	29.7000	29.9900	29.640000	29.9900	+1.147%	251,942	-1.434%
2024-10-17	29.7000	29.8098	29.580000	29.6500	-0.403%	234,935	-0.304%
2024-10-16	29.4600	29.8100	29.378600	29.7700	+1.362%	346,418	-0.705%
2024-10-15	29.1700	29.7350	29.170000	29.3700	+0.997%	331,515	+0.647%
2024-10-14	28.9800	29.1700	28.860000	29.0800	+0.345%	320,459	+1.651%
2024-10-11	28.9500	29.1800	28.810000	28.9800	+0.346%	241,412	+2.001%
2024-10-10	29.1300	29.2500	28.820000	28.8800	-1.265%	204,643	+2.355%
2024-10-09	28.9600	29.3000	28.958600	29.2500	+0.481%	638,253	+1.060%
2024-10-08	29.3700	29.5600	29.010000	29.1100	-0.479%	292,517	+1.546%
2024-10-07	29.3700	29.3800	29.075000	29.2500	-0.747%	474,850	+1.060%
2024-10-04	29.1800	29.4700	29.170000	29.4700	+0.821%	524,270	+0.305%
2024-10-03	28.9500	29.2300	28.700000	29.2300	+2.489%	853,110	+1.129%
2024-10-02	28.8200	28.9600	28.240000	28.5200	-1.281%	447,301	+3.647%
2024-10-01	28.4100	28.9500	28.240000	28.8900	+1.833%	848,361	+2.319%
2024-09-30	28.1600	28.4102	28.065000	28.3700	+0.177%	547,619	+4.195%
2024-09-27	28.4400	28.4900	28.195000	28.3200	+0.390%	632,229	+4.379%
2024-09-26	28.2700	28.5800	28.080000	28.2100	-0.318%	1,456,439	+4.786%
2024-09-25	28.6200	28.7500	28.210000	28.3000	-1.118%	1,796,349	+4.452%
2024-09-24	28.9300	29.0900	28.570000	28.6200	-2.950%	4,393,722	+3.284%
2024-09-23	29.5800	29.7900	29.300000	29.4900	+0.238%	393,310	+0.237%
2024-09-20	29.7300	29.8900	29.345000	29.4200	-1.507%	803,057	+0.476%
2024-09-19	30.1200	30.1200	29.570000	29.8700	+0.235%	282,581	-1.038%
2024-09-18	29.8200	30.3300	29.700000	29.8000	-0.201%	309,460	-0.805%
2024-09-17	29.9600	30.2000	29.790000	29.8600	+0.201%	271,801	-1.005%
2024-09-16	29.9900	30.1100	29.770000	29.8000	+0.034%	192,284	-0.805%
2024-09-13	29.8100	29.9000	29.680000	29.7900	+0.676%	256,917	-0.772%
2024-09-12	29.3700	29.6000	29.275000	29.5900	+1.301%	210,776	-0.101%
2024-09-11	29.1600	29.3100	28.830000	29.2100	-0.714%	138,502	+1.198%
2024-09-10	29.2100	29.5400	29.131000	29.4200	+0.547%	138,909	+0.476%
2024-09-09	29.1400	29.3300	28.880000	29.2600	+0.412%	208,749	+1.025%
2024-09-06	29.4000	29.5800	28.980000	29.1400	-0.783%	253,482	+1.441%
2024-09-05	29.5900	29.9500	29.300000	29.3700	-0.136%	231,852	+0.647%
2024-09-04	29.2500	29.6750	29.210000	29.4100	+0.136%	304,377	+0.510%
2024-09-03	29.5500	29.8100	29.230000	29.3700	-1.044%	291,966	+0.647%
2024-08-30	29.2200	29.7000	29.220000	29.6800	+1.401%	476,649	-0.404%
2024-08-29	29.4800	29.5400	29.185000	29.2700	+0.205%	732,791	+0.991%
2024-08-28	28.8900	29.2200	28.790000	29.2100	+1.353%	281,837	+1.198%
2024-08-27	28.6500	28.8600	28.580000	28.8200	+0.104%	216,037	+2.568%
2024-08-26	28.9500	28.9550	28.700000	28.7900	+0.384%	299,645	+2.675%
2024-08-23	28.2300	28.9000	28.230000	28.6800	+1.594%	301,999	+3.068%
2024-08-22	28.2100	28.2400	27.970000	28.2300	-0.141%	203,686	+4.711%
2024-08-21	28.0600	28.2700	27.880000	28.2700	+0.928%	200,103	+4.563%
2024-08-20	28.3100	28.3400	28.000000	28.0100	-0.709%	193,021	+5.534%
2024-08-19	28.2400	28.3500	28.100000	28.2100	-0.071%	185,442	+4.786%
2024-08-16	28.3000	28.4450	28.040000	28.2300	-0.177%	140,806	+4.711%
2024-08-15	28.1900	28.5050	27.990000	28.2800	+1.326%	197,002	+4.526%
2024-08-14	27.8600	28.0500	27.670000	27.9100	+0.468%	133,794	+5.912%
2024-08-13	27.7800	27.9000	27.550000	27.7800	+0.616%	215,352	+6.407%
2024-08-12	27.8400	27.8400	27.470000	27.6100	-1.110%	209,206	+7.063%
2024-08-09	27.7500	27.9200	27.610000	27.9200	+0.504%	164,142	+5.874%
2024-08-08	27.7000	27.9000	27.560000	27.7800	+0.798%	199,514	+6.407%
2024-08-07	27.7600	28.0000	27.500000	27.5600	-0.109%	194,388	+7.257%
2024-08-06	26.9900	27.7300	26.990000	27.5900	+2.034%	219,888	+7.140%
2024-08-05	27.3400	27.5700	26.950000	27.0400	-3.290%	352,876	+9.320%
2024-08-02	27.7900	28.2300	27.670000	27.9600	-0.071%	327,696	+5.722%
2024-08-01	27.9700	28.5500	27.536800	27.9800	-0.674%	431,856	+5.647%
2024-07-31	27.5200	28.5700	27.520000	28.1700	+1.697%	1,067,506	+4.934%
2024-07-30	26.4300	27.7100	26.405000	27.7000	+4.766%	442,901	+6.715%
2024-07-29	26.6500	26.6600	26.280000	26.4400	-0.639%	245,534	+11.800%
2024-07-26	26.6100	26.6800	26.360000	26.6100	+0.948%	296,769	+11.086%
2024-07-25	26.3600	26.8400	26.150000	26.3600	+0.076%	341,424	+12.140%
2024-07-24	26.7300	27.0100	26.320000	26.3400	-1.496%	270,721	+12.225%
2024-07-23	26.6100	26.9700	26.580000	26.7400	-0.112%	406,123	+10.546%
2024-07-22	26.5500	27.0600	26.440000	26.7700	+0.867%	338,804	+10.422%
2024-07-19	26.6500	26.6500	26.340000	26.5400	-0.188%	218,535	+11.379%
2024-07-18	26.4700	26.9100	26.430000	26.5900	-0.300%	286,882	+11.170%
2024-07-17	26.4800	26.8900	26.360000	26.6700	+0.604%	476,136	+10.836%
2024-07-16	26.1900	26.6000	26.190000	26.5100	+2.040%	382,782	+11.505%
2024-07-15	25.8400	26.0300	25.740000	25.9800	+1.247%	317,844	+13.780%
2024-07-12	25.7300	25.9700	25.530000	25.6600	+0.746%	501,076	+15.199%
2024-07-11	25.1900	25.5900	25.100000	25.4700	+3.327%	362,879	+16.058%
2024-07-10	24.5900	24.7400	24.440000	24.6500	+0.818%	228,416	+19.919%
2024-07-09	24.4600	24.5650	24.275000	24.4500	-0.650%	604,161	+20.900%
2024-07-08	24.5600	24.7800	24.470000	24.6100	+0.285%	280,615	+20.114%
2024-07-05	24.2800	24.6300	24.200000	24.5400	+0.533%	296,493	+20.456%
2024-07-03	24.5100	24.7600	24.400000	24.4100	-0.408%	72,820	+21.098%
2024-07-02	24.5100	24.6500	24.410000	24.5100	+0.245%	218,454	+20.604%
2024-07-01	24.6400	24.8500	24.251500	24.4500	-1.252%	202,677	+20.900%
2024-06-28	24.7200	24.8000	24.350000	24.7600	+0.162%	810,976	+19.386%
2024-06-27	24.4900	24.7400	24.370000	24.7200	+1.353%	223,735	+19.579%
2024-06-26	24.3700	24.6500	24.325000	24.3900	-0.773%	293,306	+21.197%
2024-06-25	24.6600	24.6600	24.350000	24.5800	-0.284%	451,578	+20.260%
2024-06-24	24.6100	24.9100	24.570000	24.6500	+0.448%	809,968	+19.919%
2024-06-21	24.5200	24.5950	24.390000	24.5400	+0.368%	393,172	+20.456%
2024-06-20	24.1700	24.5600	24.130000	24.4500	-0.123%	251,870	+20.900%
2024-06-18	24.5900	24.7500	24.450000	24.4800	-0.244%	143,245	+20.752%
2024-06-17	24.6200	24.7700	24.500000	24.5400	-0.728%	194,807	+20.456%
2024-06-14	24.7100	24.9200	24.620000	24.7200	-0.403%	228,059	+19.579%
2024-06-13	24.4600	24.9400	24.442500	24.8200	+1.059%	361,879	+19.098%
2024-06-12	24.7500	24.9600	24.540000	24.5600	+1.656%	198,993	+20.358%
2024-06-11	24.2500	24.3700	24.130000	24.1600	-1.146%	253,687	+22.351%
2024-06-10	24.4000	24.6200	24.060000	24.4400	-0.731%	646,139	+20.949%
2024-06-07	24.7100	24.9490	24.600000	24.6200	-1.481%	198,413	+20.065%
2024-06-06	24.7600	25.0100	24.733800	24.9900	+0.523%	124,612	+18.287%
2024-06-05	24.8900	24.9400	24.740000	24.8600	-0.241%	310,277	+18.906%
2024-06-04	25.0500	25.1850	24.900000	24.9200	-1.033%	217,345	+18.620%
2024-06-03	24.9200	25.2250	24.750000	25.1800	+1.655%	348,983	+17.395%
2024-05-31	24.3800	24.8700	24.290000	24.7700	+2.018%	468,356	+19.338%
2024-05-30	24.0000	24.4400	24.000000	24.2800	+1.718%	222,653	+21.746%
2024-05-29	23.7000	23.9400	23.685000	23.8700	-0.251%	266,174	+23.837%
2024-05-28	24.2400	24.3800	23.840000	23.9300	-1.157%	293,498	+23.527%
2024-05-24	24.5100	24.6300	24.110000	24.2100	-0.819%	195,472	+22.098%
2024-05-23	24.6500	24.6700	24.340000	24.4100	-1.054%	306,714	+21.098%
2024-05-22	24.5200	24.7300	24.480000	24.6700	+0.081%	236,125	+19.822%
2024-05-21	24.7500	24.8000	24.570000	24.6500	-0.364%	195,980	+19.919%
2024-05-20	25.2000	25.4400	24.670000	24.7400	-2.059%	155,333	+19.483%
2024-05-17	25.3600	25.3700	25.120000	25.2600	0.000%	150,812	+17.023%
2024-05-16	25.2700	25.3100	25.121100	25.2600	+0.119%	159,029	+17.023%
2024-05-15	25.3200	25.4000	25.140000	25.2300	+0.638%	266,670	+17.162%
2024-05-14	25.1000	25.1150	24.690000	25.0700	+0.885%	436,459	+17.910%
2024-05-13	25.1100	25.1450	24.770000	24.8500	-0.719%	437,547	+18.954%
2024-05-10	25.2000	25.2100	24.950000	25.0300	-0.556%	700,163	+18.098%
2024-05-09	25.0600	25.2600	24.930000	25.1700	+0.720%	145,685	+17.441%
2024-05-08	25.2500	25.3500	24.805000	24.9900	-1.030%	169,690	+18.287%
2024-05-07	25.1400	25.4400	25.105000	25.2500	+1.081%	165,690	+17.069%
2024-05-06	25.2200	25.3700	24.880000	24.9800	-0.438%	174,657	+18.335%
2024-05-03	25.8000	25.9000	24.870000	25.0900	-1.376%	251,703	+17.816%
2024-05-02	25.5200	25.6800	25.340000	25.4400	+0.633%	452,889	+16.195%
2024-05-01	25.4000	25.6200	25.105000	25.2800	-0.237%	375,259	+16.930%
2024-04-30	25.1500	25.5900	25.150000	25.3400	+0.079%	446,346	+16.654%
2024-04-29	25.2600	25.5000	25.220000	25.3200	+0.556%	224,607	+16.746%
2024-04-26	25.3800	25.5800	25.130000	25.1800	-0.396%	235,770	+17.395%
2024-04-25	25.2000	25.4200	25.068200	25.2800	-0.590%	259,687	+16.930%
2024-04-24	25.3400	25.5100	25.090000	25.4300	-0.235%	246,243	+16.241%
2024-04-23	25.1400	25.4900	25.120000	25.4900	+1.312%	177,430	+15.967%
2024-04-22	24.9200	25.3100	24.790000	25.1600	+1.207%	221,757	+17.488%
2024-04-19	24.5300	24.9700	24.530000	24.8600	+1.387%	305,045	+18.906%
2024-04-18	24.1300	24.5800	24.040200	24.5200	+2.124%	425,770	+20.555%
2024-04-17	24.1700	24.3800	24.010000	24.0100	-0.249%	303,694	+23.115%
2024-04-16	23.8800	24.1800	23.530000	24.0700	+0.083%	326,001	+22.808%
2024-04-15	24.4000	24.4000	23.860000	24.0500	-1.029%	193,496	+22.911%
2024-04-12	24.0200	24.3400	23.940000	24.3000	+1.040%	233,829	+21.646%
2024-04-11	24.1100	24.1200	23.830000	24.0500	+0.292%	246,065	+22.911%
2024-04-10	24.3400	24.3400	23.750000	23.9800	-4.003%	645,630	+23.269%
2024-04-09	24.8400	25.0700	24.701000	24.9800	+0.483%	361,557	+18.335%
2024-04-08	24.6400	24.9300	24.610000	24.8600	+1.469%	181,342	+18.906%
2024-04-05	24.5200	24.6200	24.425000	24.5000	-0.285%	403,683	+20.653%
2024-04-04	24.5900	24.7000	24.450000	24.5700	+0.655%	773,987	+20.309%
2024-04-03	24.1300	24.4900	24.070000	24.4100	+0.577%	430,654	+21.098%
2024-04-02	24.5800	24.7050	24.160000	24.2700	-2.647%	487,712	+21.796%
2024-04-01	25.6800	25.6800	24.910000	24.9300	-3.034%	290,660	+18.572%
2024-03-28	25.4300	25.7300	25.400000	25.7100	+1.300%	337,164	+14.975%
2024-03-27	24.7500	25.3800	24.650000	25.3800	+2.380%	446,798	+16.470%

.dark-mode .rMZ1QQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rMZ1QQ{ color: #333333; background-color: white; border: 2px solid #333333; }IVTInvenTrust Properties Corp.stock NYSE

IVT
InvenTrust Properties Corp.
stock NYSE