Dark

IVT
InvenTrust Properties Corp.
stock NYSE

At Close

Jan 16, 2026 3:59:49 PM EST

29.08USD+1.448%(+0.41)290,663

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.67)0

After-hours

Jan 16, 2026 4:00:30 PM EST

29.07USD-0.052%(-0.01)1,594

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	28.7000	29.1600	28.670000	29.0700	+1.395%	290,663	0.000%
2026-01-15	28.6600	28.8500	28.560000	28.6700	+0.315%	306,547	+1.395%
2026-01-14	28.6100	28.7100	28.410000	28.5800	+0.035%	359,729	+1.714%
2026-01-13	28.8000	28.8500	28.420000	28.5700	-0.349%	381,145	+1.750%
2026-01-12	28.6800	28.8100	28.530000	28.6700	-0.105%	253,039	+1.395%
2026-01-09	29.0500	29.2450	28.450000	28.7000	-1.611%	478,771	+1.289%
2026-01-08	28.6300	29.5000	28.550000	29.1700	+1.109%	596,183	-0.343%
2026-01-07	28.1400	28.8700	28.140000	28.8500	+2.378%	599,512	+0.763%
2026-01-06	27.8000	28.3300	27.785000	28.1800	+0.679%	1,240,355	+3.158%
2026-01-05	27.7900	28.1200	27.750000	27.9900	+0.395%	804,974	+3.859%
2026-01-02	28.0900	28.0900	27.750000	27.8800	-1.170%	523,671	+4.268%
2025-12-31	28.2900	28.2900	28.000000	28.2100	+0.071%	445,808	+3.049%
2025-12-30	28.4700	28.5600	28.130000	28.1900	-1.502%	481,306	+3.122%
2025-12-29	28.6700	28.7700	28.550000	28.6200	+0.245%	255,708	+1.572%
2025-12-26	28.5800	28.7353	28.415000	28.5500	-0.627%	180,510	+1.821%
2025-12-24	28.6300	28.7400	28.463200	28.7300	+0.666%	117,542	+1.183%
2025-12-23	28.4200	28.7076	28.330000	28.5400	-0.245%	348,365	+1.857%
2025-12-22	28.4200	28.7500	28.075000	28.6100	+0.245%	453,246	+1.608%
2025-12-19	28.7100	28.8200	28.410000	28.5400	-1.040%	677,222	+1.857%
2025-12-18	29.1800	29.3400	28.830000	28.8400	-0.791%	563,263	+0.798%
2025-12-17	28.6800	29.1900	28.680000	29.0700	+0.937%	685,337	0.000%
2025-12-16	29.3400	29.3400	28.606300	28.8000	-0.792%	684,664	+0.937%
2025-12-15	29.1500	29.1650	28.870000	29.0300	-0.034%	662,052	+0.138%
2025-12-12	29.0900	29.1500	28.900000	29.0400	+0.172%	610,205	+0.103%
2025-12-11	28.9100	29.0400	28.625000	28.9900	+0.835%	776,730	+0.276%
2025-12-10	28.6800	28.9600	28.397700	28.7500	+0.524%	532,683	+1.113%
2025-12-09	28.2000	28.6800	28.200000	28.6000	+1.816%	481,576	+1.643%
2025-12-08	28.2700	28.2900	27.690000	28.0900	-0.882%	475,880	+3.489%
2025-12-05	27.8900	28.3700	27.780000	28.3400	+1.142%	643,428	+2.576%
2025-12-04	28.3500	28.4700	27.960000	28.0200	-1.164%	323,097	+3.747%
2025-12-03	28.3800	28.5525	28.240000	28.3500	+0.141%	486,535	+2.540%
2025-12-02	28.5400	28.8800	28.215000	28.3100	-0.806%	353,520	+2.685%
2025-12-01	28.3100	28.5500	28.239400	28.5400	0.000%	570,990	+1.857%
2025-11-28	28.4700	28.6300	28.400000	28.5400	0.000%	260,047	+1.857%
2025-11-26	28.1900	28.6300	28.160000	28.5400	+0.884%	585,656	+1.857%
2025-11-25	28.0400	28.5750	27.980000	28.2900	+0.856%	622,825	+2.757%
2025-11-24	28.4400	28.6000	27.850000	28.0500	-1.302%	663,014	+3.636%
2025-11-21	28.0800	28.4500	27.810000	28.4200	+2.010%	688,408	+2.287%
2025-11-20	27.7500	28.1200	27.660000	27.8600	+0.869%	826,832	+4.343%
2025-11-19	27.8500	28.0600	27.440000	27.6200	-1.181%	486,094	+5.250%
2025-11-18	27.6000	28.0100	27.600000	27.9500	+0.576%	460,576	+4.007%
2025-11-17	28.2500	28.3400	27.775000	27.7900	-1.209%	437,981	+4.606%
2025-11-14	28.1600	28.3100	27.820000	28.1300	+0.142%	446,159	+3.342%
2025-11-13	27.8800	28.2700	27.720000	28.0900	+0.250%	458,696	+3.489%
2025-11-12	27.9300	28.2950	27.815000	28.0200	-0.143%	549,150	+3.747%
2025-11-11	27.3600	28.1450	27.060000	28.0600	+3.010%	659,706	+3.599%
2025-11-10	27.5000	27.6750	27.160000	27.2400	-0.945%	550,864	+6.718%
2025-11-07	27.4400	27.7550	27.300000	27.5000	+0.659%	679,516	+5.709%
2025-11-06	27.2000	27.5400	26.970100	27.3200	-0.219%	669,517	+6.406%
2025-11-05	27.6000	27.8300	27.320000	27.3800	-0.689%	964,934	+6.172%
2025-11-04	27.3600	27.7300	27.260000	27.5700	0.000%	642,887	+5.441%
2025-11-03	27.1600	27.5800	26.810000	27.5700	+0.620%	684,644	+5.441%
2025-10-31	27.3700	27.7100	27.190000	27.4000	-0.182%	636,538	+6.095%
2025-10-30	27.5000	27.7100	27.190000	27.4500	-0.435%	1,106,243	+5.902%
2025-10-29	27.9500	28.7450	27.360000	27.5700	-2.373%	715,603	+5.441%
2025-10-28	28.7900	28.9200	28.195000	28.2400	-2.351%	906,961	+2.939%
2025-10-27	28.9500	29.0700	28.735000	28.9200	+0.104%	335,632	+0.519%
2025-10-24	28.8900	29.0200	28.760000	28.8900	+0.278%	309,441	+0.623%
2025-10-23	28.7700	30.1850	28.502500	28.8100	+0.244%	328,775	+0.902%
2025-10-22	28.7300	28.9000	28.380000	28.7400	+0.701%	614,024	+1.148%
2025-10-21	28.3400	28.6500	28.240000	28.5400	+1.134%	387,419	+1.857%
2025-10-20	27.9700	28.2500	27.770000	28.2200	+0.930%	404,056	+3.012%
2025-10-17	27.6100	28.0700	27.540000	27.9600	+0.503%	590,374	+3.970%
2025-10-16	27.8000	28.0200	27.565000	27.8200	-0.215%	338,935	+4.493%
2025-10-15	27.4500	28.2200	27.450000	27.8800	+1.529%	705,964	+4.268%
2025-10-14	27.2300	27.5550	27.020000	27.4600	+0.697%	388,898	+5.863%
2025-10-13	27.2500	27.4050	27.070000	27.2700	+0.110%	411,656	+6.601%
2025-10-10	27.6800	27.7800	27.080000	27.2400	-1.053%	955,450	+6.718%
2025-10-09	27.5000	27.7500	27.330000	27.5300	-0.073%	480,725	+5.594%
2025-10-08	27.4900	27.6300	27.200000	27.5500	+0.328%	683,469	+5.517%
2025-10-07	27.6900	27.8215	27.270000	27.4600	-1.152%	976,934	+5.863%
2025-10-06	27.9700	28.1800	27.735000	27.7800	-0.679%	679,656	+4.644%
2025-10-03	28.4000	28.5550	27.970000	27.9700	-0.851%	372,849	+3.933%
2025-10-02	28.5100	28.6000	28.080000	28.2100	-1.191%	454,092	+3.049%
2025-10-01	28.4000	28.6700	28.400000	28.5500	-0.245%	460,737	+1.821%
2025-09-30	28.5800	28.7300	28.495000	28.6200	-0.521%	696,441	+1.572%
2025-09-29	28.9700	28.9800	28.687500	28.7700	-0.725%	317,245	+1.043%
2025-09-26	29.0300	29.2500	28.800000	28.9800	0.000%	321,923	+0.311%
2025-09-25	29.1600	29.2500	28.860000	28.9800	-0.275%	314,152	+0.311%
2025-09-24	29.3900	29.4850	29.060000	29.0600	-1.324%	368,990	+0.034%
2025-09-23	29.4300	29.6500	29.360000	29.4500	+0.034%	893,663	-1.290%
2025-09-22	29.7700	29.7700	29.270000	29.4400	-0.942%	464,658	-1.257%
2025-09-19	29.8500	29.8500	29.540000	29.7200	-0.469%	916,230	-2.187%
2025-09-18	29.6500	30.0700	29.450000	29.8600	+1.083%	499,982	-2.646%
2025-09-17	29.8700	30.2000	29.500000	29.5400	-0.572%	438,723	-1.591%
2025-09-16	29.9300	29.9400	29.430000	29.7100	-0.868%	368,550	-2.154%
2025-09-15	30.2200	30.3500	29.855000	29.9700	-0.299%	294,204	-3.003%
2025-09-12	29.7900	30.0600	29.660000	30.0600	+0.367%	420,844	-3.293%
2025-09-11	29.3800	29.9800	29.356900	29.9500	+2.044%	393,115	-2.938%
2025-09-10	29.1600	29.4000	29.019300	29.3500	+0.963%	562,265	-0.954%
2025-09-09	29.2200	29.5500	29.000000	29.0700	-1.290%	688,348	0.000%
2025-09-08	29.7600	29.7600	29.290000	29.4500	-1.702%	328,993	-1.290%
2025-09-05	30.0600	30.4000	29.777900	29.9600	+0.436%	258,077	-2.971%
2025-09-04	29.7500	29.9700	29.485000	29.8300	+0.777%	247,637	-2.548%
2025-09-03	29.4000	29.7300	29.315000	29.6000	+0.509%	363,438	-1.791%
2025-09-02	29.4600	29.6650	29.350000	29.4500	-1.075%	466,130	-1.290%
2025-08-29	29.8700	30.0250	29.545000	29.7700	-0.067%	398,842	-2.351%
2025-08-28	29.6700	29.8100	29.375000	29.7900	+0.371%	324,171	-2.417%
2025-08-27	29.3300	29.7400	29.228900	29.6800	+1.540%	340,377	-2.055%
2025-08-26	29.3200	29.5350	29.210000	29.2300	-0.578%	402,988	-0.547%
2025-08-25	29.5300	29.6600	29.290000	29.4000	-0.709%	236,444	-1.122%
2025-08-22	28.6900	29.7400	28.620100	29.6100	+3.931%	387,713	-1.824%
2025-08-21	28.4600	28.5750	28.290000	28.4900	+0.035%	462,465	+2.036%
2025-08-20	28.6400	28.7300	28.305000	28.4800	-0.245%	324,437	+2.072%
2025-08-19	28.3100	28.6300	28.270000	28.5500	+1.421%	420,967	+1.821%
2025-08-18	28.2600	28.5000	28.130000	28.1500	-0.177%	374,695	+3.268%
2025-08-15	28.2400	28.4500	27.990000	28.2000	+0.071%	418,945	+3.085%
2025-08-14	28.1000	28.2900	27.860000	28.1800	+0.071%	575,194	+3.158%
2025-08-13	27.7800	28.2100	27.680000	28.1600	+1.955%	534,700	+3.232%
2025-08-12	27.3800	27.7100	27.123200	27.6200	+1.246%	299,689	+5.250%
2025-08-11	26.8700	27.4200	26.870000	27.2800	+1.074%	409,167	+6.562%
2025-08-08	27.2800	27.4650	26.850000	26.9900	-0.662%	390,656	+7.707%
2025-08-07	27.6300	27.6500	26.940000	27.1700	-1.092%	295,798	+6.993%
2025-08-06	27.7400	27.8300	27.440000	27.4700	-0.723%	226,786	+5.825%
2025-08-05	27.4000	27.7250	27.300000	27.6700	+0.838%	269,633	+5.060%
2025-08-04	27.0900	27.5800	27.040000	27.4400	+1.517%	307,745	+5.940%
2025-08-01	27.7600	27.8050	26.940000	27.0300	-1.959%	755,872	+7.547%
2025-07-31	27.6500	28.0550	27.370000	27.5700	-1.395%	372,210	+5.441%
2025-07-30	28.0200	28.9600	27.750000	27.9600	+0.251%	758,625	+3.970%
2025-07-29	27.7300	27.9900	27.525000	27.8900	+1.937%	401,254	+4.231%
2025-07-28	27.4700	27.7300	27.330000	27.3600	-0.654%	274,985	+6.250%
2025-07-25	27.6300	27.6700	27.290000	27.5400	+0.073%	480,194	+5.556%
2025-07-24	27.4200	27.7400	27.283300	27.5200	-0.145%	343,624	+5.632%
2025-07-23	27.6700	27.6900	27.352500	27.5600	-0.325%	278,015	+5.479%
2025-07-22	27.1900	27.7400	27.190000	27.6500	+1.617%	381,257	+5.136%
2025-07-21	26.9900	27.3600	26.925000	27.2100	+0.927%	394,569	+6.836%
2025-07-18	27.0300	27.2000	26.900000	26.9600	-0.222%	336,914	+7.826%
2025-07-17	26.9900	27.2000	26.910000	27.0200	0.000%	333,109	+7.587%
2025-07-16	26.9500	27.1500	26.650000	27.0200	+0.746%	339,114	+7.587%
2025-07-15	27.2700	27.3300	26.690000	26.8200	-1.866%	598,047	+8.389%
2025-07-14	27.0100	27.6200	27.010000	27.3300	+0.700%	925,023	+6.367%
2025-07-11	26.8700	27.1500	26.700000	27.1400	+0.519%	473,758	+7.111%
2025-07-10	26.6600	27.1700	26.558100	27.0000	+0.972%	365,257	+7.667%
2025-07-09	26.7800	26.9200	26.520000	26.7400	+0.150%	292,177	+8.714%
2025-07-08	27.0500	27.2200	26.630000	26.7000	-1.838%	553,334	+8.876%
2025-07-07	27.3100	27.5900	27.010000	27.2000	-0.947%	570,400	+6.875%
2025-07-03	27.4800	27.5300	27.220000	27.4600	+0.476%	126,169	+5.863%
2025-07-02	27.3600	27.4050	27.100100	27.3300	-0.110%	346,693	+6.367%
2025-07-01	27.2200	27.8700	27.220000	27.3600	-0.146%	364,564	+6.250%
2025-06-30	27.4500	27.6700	26.980000	27.4000	-0.653%	452,351	+6.095%
2025-06-27	27.7200	27.8450	27.390000	27.5800	-0.469%	644,597	+5.402%
2025-06-26	27.3600	27.7100	27.260000	27.7100	+1.800%	368,077	+4.908%
2025-06-25	27.7800	27.7800	27.180000	27.2200	-2.577%	296,768	+6.796%
2025-06-24	28.2000	28.2000	27.910000	27.9400	-0.534%	329,482	+4.044%
2025-06-23	27.8500	28.2350	27.810000	28.0900	+0.862%	415,004	+3.489%
2025-06-20	28.1400	28.2150	27.740000	27.8500	-0.607%	574,283	+4.381%
2025-06-18	27.6000	28.2650	27.600000	28.0200	+1.302%	424,693	+3.747%
2025-06-17	27.7500	27.8900	27.520000	27.6600	-0.575%	551,948	+5.098%
2025-06-16	27.9600	28.0400	27.645000	27.8200	0.000%	499,810	+4.493%
2025-06-13	27.8000	27.9750	27.600000	27.8200	-1.207%	332,258	+4.493%
2025-06-12	27.8200	28.2300	27.780000	28.1600	+0.715%	440,306	+3.232%
2025-06-11	28.3800	28.5100	27.925000	27.9600	-1.341%	238,854	+3.970%
2025-06-10	28.2900	28.6700	27.950000	28.3400	+0.177%	412,013	+2.576%
2025-06-09	28.0200	28.3600	27.870000	28.2900	+0.605%	286,038	+2.757%
2025-06-06	27.9800	28.1500	27.690000	28.1200	+1.810%	274,804	+3.378%
2025-06-05	27.8200	27.8200	27.490000	27.6200	-0.755%	304,625	+5.250%
2025-06-04	27.6900	27.9800	27.516312	27.8300	+0.397%	289,087	+4.456%
2025-06-03	27.9400	28.0550	27.710000	27.7200	-1.000%	294,719	+4.870%
2025-06-02	27.9300	28.0400	27.630000	28.0000	-0.320%	319,691	+3.821%
2025-05-30	28.2600	28.2950	27.930000	28.0900	-0.602%	390,859	+3.489%
2025-05-29	27.8300	28.3100	27.830000	28.2600	+1.618%	412,973	+2.866%
2025-05-28	28.1400	28.1700	27.770000	27.8100	-0.962%	331,751	+4.531%
2025-05-27	27.6500	28.1200	27.450000	28.0800	+2.819%	467,614	+3.526%
2025-05-23	27.1200	27.4100	27.080000	27.3100	-0.219%	433,713	+6.445%
2025-05-22	27.2500	27.5300	27.010000	27.3700	+0.146%	432,916	+6.211%
2025-05-21	27.7300	27.8200	27.300000	27.3300	-2.008%	338,816	+6.367%
2025-05-20	28.0000	28.1200	27.865000	27.8900	-0.994%	233,405	+4.231%
2025-05-19	28.1500	28.2800	28.110000	28.1700	-0.915%	181,842	+3.195%
2025-05-16	28.4700	28.5200	28.260000	28.4300	+0.424%	325,126	+2.251%
2025-05-15	28.1200	28.4450	28.100000	28.3100	+1.179%	354,143	+2.685%
2025-05-14	28.0500	28.0600	27.785000	27.9800	-1.235%	395,480	+3.896%
2025-05-13	28.9100	28.9100	28.295000	28.3300	-1.836%	370,806	+2.612%
2025-05-12	28.5400	29.0050	28.340000	28.8600	+2.705%	409,140	+0.728%
2025-05-09	28.0400	28.3100	27.930000	28.1000	+0.214%	312,996	+3.452%
2025-05-08	28.3000	28.3100	27.850000	28.0400	-0.355%	363,873	+3.673%
2025-05-07	28.1200	28.3700	27.970000	28.1400	+0.608%	442,606	+3.305%
2025-05-06	27.8400	28.1300	27.710000	27.9700	+0.251%	281,813	+3.933%
2025-05-05	28.4100	28.4100	27.810000	27.9000	-1.726%	278,087	+4.194%
2025-05-02	28.3000	28.5550	28.100000	28.3900	+0.745%	342,099	+2.395%
2025-05-01	27.3000	28.4700	27.260000	28.1800	+1.149%	599,642	+3.158%
2025-04-30	28.0200	28.0450	27.585000	27.8600	-0.322%	543,042	+4.343%
2025-04-29	27.9200	28.1550	27.740000	27.9500	-0.428%	535,810	+4.007%
2025-04-28	27.7300	28.0900	27.580000	28.0700	+1.226%	288,896	+3.563%
2025-04-25	27.4400	27.8000	27.250000	27.7300	+0.471%	208,537	+4.832%
2025-04-24	27.6100	27.7700	27.460000	27.6000	-0.253%	221,405	+5.326%
2025-04-23	27.8900	28.1620	27.570000	27.6700	+0.363%	241,656	+5.060%
2025-04-22	27.2800	27.9800	27.280000	27.5700	+2.301%	592,334	+5.441%
2025-04-21	27.2100	27.3500	26.770000	26.9500	-1.893%	473,922	+7.866%
2025-04-17	27.3200	27.9100	27.320000	27.4700	+0.512%	587,429	+5.825%
2025-04-16	27.0800	27.4800	27.060000	27.3300	+1.185%	304,092	+6.367%
2025-04-15	26.8000	27.1850	26.800000	27.0100	+0.334%	530,908	+7.627%
2025-04-14	26.8000	27.1800	26.720000	26.9200	+1.241%	367,990	+7.987%
2025-04-11	26.4600	26.8000	25.770000	26.5900	+0.605%	295,414	+9.327%
2025-04-10	26.7900	27.2400	25.980000	26.4300	-3.505%	562,292	+9.989%
2025-04-09	25.6100	27.5400	25.210000	27.3900	+5.468%	650,790	+6.134%
2025-04-08	27.1400	27.4500	25.680000	25.9700	-2.478%	472,425	+11.937%
2025-04-07	26.3600	27.4400	25.700000	26.6300	-1.987%	559,373	+9.163%
2025-04-04	27.5400	27.6500	26.950000	27.1700	-3.103%	632,325	+6.993%
2025-04-03	28.9500	29.4600	27.935000	28.0400	-5.684%	465,611	+3.673%
2025-04-02	29.3200	29.8300	29.320000	29.7300	+1.054%	297,009	-2.220%
2025-04-01	29.3200	29.7000	29.160000	29.4200	+0.170%	427,892	-1.190%
2025-03-31	29.0000	29.4900	28.810000	29.3700	+0.513%	343,782	-1.021%
2025-03-28	29.4000	29.4170	28.940000	29.2200	-0.171%	369,444	-0.513%
2025-03-27	29.5300	29.6400	29.170700	29.2700	-0.442%	423,090	-0.683%
2025-03-26	28.7500	29.7150	28.750000	29.4000	+0.582%	330,905	-1.122%
2025-03-25	29.4100	29.5800	29.040000	29.2300	-0.713%	322,947	-0.547%
2025-03-24	28.7000	29.4400	28.650000	29.4400	+3.045%	322,556	-1.257%
2025-03-21	28.8100	28.9700	28.215000	28.5700	-1.381%	690,388	+1.750%
2025-03-20	28.4800	29.2400	28.480000	28.9700	-0.138%	298,247	+0.345%
2025-03-19	28.7800	29.1200	28.480600	29.0100	+0.311%	260,988	+0.207%
2025-03-18	29.0400	29.3000	28.770000	28.9200	-0.584%	347,281	+0.519%
2025-03-17	28.5300	29.1400	28.530000	29.0900	+1.465%	377,955	-0.069%
2025-03-14	28.9200	28.9200	28.200000	28.6700	+1.093%	1,307,204	+1.395%
2025-03-13	29.0100	29.2650	28.340000	28.3600	-2.342%	318,392	+2.504%
2025-03-12	29.1700	29.2400	28.140000	29.0400	+0.624%	665,756	+0.103%
2025-03-11	28.8400	28.9800	28.265000	28.8600	+0.663%	782,452	+0.728%
2025-03-10	29.0300	29.4500	28.320000	28.6700	-1.882%	385,632	+1.395%
2025-03-07	29.3400	29.7100	29.160000	29.2200	-0.511%	409,525	-0.513%
2025-03-06	29.4000	29.6350	29.160000	29.3700	-1.078%	325,534	-1.021%
2025-03-05	29.4900	29.8750	29.370000	29.6900	+0.067%	337,779	-2.088%
2025-03-04	30.0200	30.2850	29.650000	29.6700	-0.869%	453,028	-2.022%
2025-03-03	29.7100	30.1200	29.663600	29.9300	+0.504%	419,671	-2.873%
2025-02-28	29.6300	29.9000	29.440000	29.7800	+1.086%	893,327	-2.384%
2025-02-27	29.4400	29.7200	29.340000	29.4600	-0.102%	271,519	-1.324%
2025-02-26	29.6900	29.8400	29.330000	29.4900	-0.540%	357,106	-1.424%
2025-02-25	29.8000	30.0850	29.530000	29.6500	+0.203%	500,536	-1.956%
2025-02-24	29.7800	30.0400	29.580000	29.5900	-0.337%	360,756	-1.757%
2025-02-21	30.1900	30.4000	29.443800	29.6900	-0.736%	306,554	-2.088%
2025-02-20	29.5800	30.0075	29.580000	29.9100	+0.235%	270,408	-2.808%
2025-02-19	29.8400	30.0500	29.580000	29.8400	-0.533%	379,060	-2.580%
2025-02-18	30.0700	30.1450	29.780000	30.0000	-0.498%	348,170	-3.100%
2025-02-14	30.9500	31.0100	30.090000	30.1500	-2.015%	344,611	-3.582%
2025-02-13	30.4600	30.8050	30.435000	30.7700	+0.654%	280,334	-5.525%
2025-02-12	29.7200	31.0400	29.600000	30.5700	+1.359%	615,507	-4.907%
2025-02-11	29.4100	30.3000	29.410000	30.1600	+1.174%	373,288	-3.614%
2025-02-10	30.0900	30.0900	29.580000	29.8100	-1.128%	352,130	-2.482%
2025-02-07	29.7700	30.1900	29.640000	30.1500	+1.174%	258,740	-3.582%
2025-02-06	29.9400	30.0000	29.627500	29.8000	+0.101%	230,556	-2.450%
2025-02-05	29.2500	29.8700	29.090000	29.7700	+1.917%	271,939	-2.351%
2025-02-04	29.2100	29.4600	29.010000	29.2100	-1.017%	385,044	-0.479%
2025-02-03	29.3900	29.7200	29.030000	29.5100	-0.773%	328,939	-1.491%
2025-01-31	30.1200	30.2400	29.550000	29.7400	-1.130%	481,610	-2.253%
2025-01-30	30.2500	30.3700	29.820000	30.0800	+0.300%	276,882	-3.358%
2025-01-29	30.1200	30.5600	29.760000	29.9900	-1.316%	532,778	-3.068%
2025-01-28	29.8900	30.5800	29.885000	30.3900	+1.300%	742,491	-4.344%
2025-01-27	29.7600	30.4700	29.760000	30.0000	+0.773%	306,531	-3.100%
2025-01-24	29.1400	29.8500	29.060000	29.7700	+1.569%	265,279	-2.351%
2025-01-23	28.7000	29.3300	28.540000	29.3100	+2.019%	359,444	-0.819%
2025-01-22	29.0200	29.0300	28.670000	28.7300	-1.610%	364,870	+1.183%
2025-01-21	29.0200	29.3800	29.020000	29.2000	+0.794%	283,095	-0.445%
2025-01-17	29.4300	29.4500	28.860000	28.9700	-1.059%	246,055	+0.345%
2025-01-16	29.0900	29.3700	29.010000	29.2800	+0.896%	253,421	-0.717%
2025-01-15	29.5900	29.6870	28.920000	29.0200	+0.207%	194,140	+0.172%
2025-01-14	28.9000	29.0100	28.680000	28.9600	+0.347%	198,982	+0.380%
2025-01-13	28.4000	28.9500	28.400000	28.8600	+0.628%	236,225	+0.728%
2025-01-10	28.8500	29.2400	27.780000	28.6800	-2.714%	485,662	+1.360%
2025-01-08	29.2000	29.6500	29.089200	29.4800	+1.028%	571,839	-1.391%
2025-01-07	29.6200	29.6700	28.990000	29.1800	-0.917%	353,868	-0.377%
2025-01-06	30.0500	30.2000	29.440000	29.4500	-2.094%	457,943	-1.290%
2025-01-03	29.9500	30.2000	29.790000	30.0800	+1.007%	327,458	-3.358%
2025-01-02	30.3800	30.5000	29.651000	29.7800	-1.162%	372,078	-2.384%
2024-12-31	29.8000	30.2300	29.545000	30.1300	+1.619%	561,049	-3.518%
2024-12-30	29.3800	29.7800	29.100000	29.6500	-0.101%	711,791	-1.956%
2024-12-27	29.7900	29.9900	29.505000	29.6800	-1.067%	242,897	-2.055%
2024-12-26	29.9600	30.2200	29.960000	30.0000	-0.233%	196,147	-3.100%
2024-12-24	29.7100	30.1100	29.710000	30.0700	+0.906%	122,670	-3.326%
2024-12-23	29.6500	29.9300	29.550000	29.8000	0.000%	288,886	-2.450%
2024-12-20	29.3800	30.2500	29.380000	29.8000	+0.812%	1,985,199	-2.450%
2024-12-19	29.8500	30.1200	29.525000	29.5600	-0.505%	484,059	-1.658%
2024-12-18	30.8400	31.1900	29.630000	29.7100	-3.695%	515,451	-2.154%
2024-12-17	30.9700	31.3100	30.840000	30.8500	-0.740%	337,679	-5.770%
2024-12-16	31.0400	31.5100	30.970000	31.0800	+0.420%	331,413	-6.467%
2024-12-13	30.7500	30.9900	30.640000	30.9500	+0.194%	288,201	-6.074%
2024-12-12	30.8700	31.4400	30.870000	30.8900	+0.130%	340,365	-5.892%
2024-12-11	31.0900	31.3100	30.735000	30.8500	-0.740%	340,453	-5.770%
2024-12-10	30.9700	31.2600	30.700000	31.0800	+0.355%	392,405	-6.467%
2024-12-09	31.2500	31.2500	30.840000	30.9700	-0.737%	298,270	-6.135%
2024-12-06	31.1000	31.3300	31.070000	31.2000	+0.548%	284,721	-6.827%
2024-12-05	30.9800	31.1450	30.805000	31.0300	-0.257%	265,462	-6.316%
2024-12-04	30.8300	31.2700	30.830000	31.1100	+1.138%	303,278	-6.557%
2024-12-03	30.7800	30.9600	30.597100	30.7600	-0.130%	306,692	-5.494%
2024-12-02	31.0700	31.1500	30.780000	30.8000	-0.549%	340,072	-5.617%
2024-11-29	31.4600	31.6000	30.964000	30.9700	-1.054%	273,871	-6.135%
2024-11-27	30.8800	31.6500	30.880000	31.3000	+1.623%	489,776	-7.125%
2024-11-26	30.4600	30.8900	30.430000	30.8000	+0.522%	439,510	-5.617%
2024-11-25	30.8800	31.0400	30.260000	30.6400	-0.358%	506,530	-5.124%
2024-11-22	31.0900	31.2100	30.730000	30.7500	-0.518%	308,283	-5.463%
2024-11-21	30.9800	31.1800	30.905000	30.9100	+0.357%	301,810	-5.953%
2024-11-20	30.6800	30.8400	30.560000	30.8000	-0.259%	257,204	-5.617%
2024-11-19	30.1400	30.9000	30.140000	30.8800	+1.213%	224,841	-5.861%
2024-11-18	30.0700	30.6100	30.070000	30.5100	+1.160%	241,945	-4.720%
2024-11-15	30.1900	30.4600	30.140000	30.1600	0.000%	290,268	-3.614%
2024-11-14	30.4600	30.6800	30.075000	30.1600	-0.691%	228,280	-3.614%
2024-11-13	30.7700	30.9000	30.360000	30.3700	-0.784%	267,334	-4.281%
2024-11-12	31.1100	31.2600	30.610000	30.6100	-1.639%	446,842	-5.031%
2024-11-11	31.0500	31.3700	31.000000	31.1200	+0.582%	282,178	-6.587%
2024-11-08	30.9600	31.2000	30.870000	30.9400	+0.422%	399,720	-6.044%
2024-11-07	30.5600	31.0550	30.550000	30.8100	+0.884%	431,873	-5.648%
2024-11-06	30.4300	30.7350	29.960000	30.5400	+2.209%	649,678	-4.813%
2024-11-05	29.5300	29.9800	29.470000	29.8800	+0.606%	658,267	-2.711%
2024-11-04	29.5700	30.2800	29.570000	29.7000	+0.542%	494,865	-2.121%
2024-11-01	29.7700	30.1900	29.530000	29.5400	+0.306%	339,403	-1.591%
2024-10-31	29.9000	30.2200	29.420000	29.4500	-2.029%	591,002	-1.290%
2024-10-30	28.9400	30.1000	28.020000	30.0600	+2.141%	596,947	-3.293%
2024-10-29	29.3600	29.5400	29.195000	29.4300	-0.102%	498,311	-1.223%
2024-10-28	29.3700	29.6700	29.171000	29.4600	+0.890%	407,809	-1.324%
2024-10-25	29.6700	29.6700	29.145000	29.2000	-0.883%	242,488	-0.445%
2024-10-24	29.5100	29.5850	29.290000	29.4600	-0.068%	358,875	-1.324%
2024-10-23	29.0800	29.5200	29.080000	29.4800	+0.855%	256,907	-1.391%
2024-10-22	29.1700	29.4300	29.105000	29.2300	-0.137%	232,381	-0.547%
2024-10-21	29.9500	29.9500	29.245000	29.2700	-2.401%	234,241	-0.683%
2024-10-18	29.7000	29.9900	29.640000	29.9900	+1.147%	251,942	-3.068%
2024-10-17	29.7000	29.8098	29.580000	29.6500	-0.403%	234,935	-1.956%
2024-10-16	29.4600	29.8100	29.378600	29.7700	+1.362%	346,418	-2.351%
2024-10-15	29.1700	29.7350	29.170000	29.3700	+0.997%	331,515	-1.021%
2024-10-14	28.9800	29.1700	28.860000	29.0800	+0.345%	320,459	-0.034%
2024-10-11	28.9500	29.1800	28.810000	28.9800	+0.346%	241,412	+0.311%
2024-10-10	29.1300	29.2500	28.820000	28.8800	-1.265%	204,643	+0.658%
2024-10-09	28.9600	29.3000	28.958600	29.2500	+0.481%	638,253	-0.615%
2024-10-08	29.3700	29.5600	29.010000	29.1100	-0.479%	292,517	-0.137%
2024-10-07	29.3700	29.3800	29.075000	29.2500	-0.747%	474,850	-0.615%
2024-10-04	29.1800	29.4700	29.170000	29.4700	+0.821%	524,270	-1.357%
2024-10-03	28.9500	29.2300	28.700000	29.2300	+2.489%	853,110	-0.547%
2024-10-02	28.8200	28.9600	28.240000	28.5200	-1.281%	447,301	+1.928%
2024-10-01	28.4100	28.9500	28.240000	28.8900	+1.833%	848,361	+0.623%
2024-09-30	28.1600	28.4102	28.065000	28.3700	+0.177%	547,619	+2.467%
2024-09-27	28.4400	28.4900	28.195000	28.3200	+0.390%	632,229	+2.648%
2024-09-26	28.2700	28.5800	28.080000	28.2100	-0.318%	1,456,439	+3.049%
2024-09-25	28.6200	28.7500	28.210000	28.3000	-1.118%	1,796,349	+2.721%
2024-09-24	28.9300	29.0900	28.570000	28.6200	-2.950%	4,393,722	+1.572%
2024-09-23	29.5800	29.7900	29.300000	29.4900	+0.238%	393,310	-1.424%
2024-09-20	29.7300	29.8900	29.345000	29.4200	-1.507%	803,057	-1.190%
2024-09-19	30.1200	30.1200	29.570000	29.8700	+0.235%	282,581	-2.678%
2024-09-18	29.8200	30.3300	29.700000	29.8000	-0.201%	309,460	-2.450%
2024-09-17	29.9600	30.2000	29.790000	29.8600	+0.201%	271,801	-2.646%
2024-09-16	29.9900	30.1100	29.770000	29.8000	+0.034%	192,284	-2.450%
2024-09-13	29.8100	29.9000	29.680000	29.7900	+0.676%	256,917	-2.417%
2024-09-12	29.3700	29.6000	29.275000	29.5900	+1.301%	210,776	-1.757%
2024-09-11	29.1600	29.3100	28.830000	29.2100	-0.714%	138,502	-0.479%
2024-09-10	29.2100	29.5400	29.131000	29.4200	+0.547%	138,909	-1.190%
2024-09-09	29.1400	29.3300	28.880000	29.2600	+0.412%	208,749	-0.649%
2024-09-06	29.4000	29.5800	28.980000	29.1400	-0.783%	253,482	-0.240%
2024-09-05	29.5900	29.9500	29.300000	29.3700	-0.136%	231,852	-1.021%
2024-09-04	29.2500	29.6750	29.210000	29.4100	+0.136%	304,377	-1.156%
2024-09-03	29.5500	29.8100	29.230000	29.3700	-1.044%	291,966	-1.021%
2024-08-30	29.2200	29.7000	29.220000	29.6800	+1.401%	476,649	-2.055%
2024-08-29	29.4800	29.5400	29.185000	29.2700	+0.205%	732,791	-0.683%
2024-08-28	28.8900	29.2200	28.790000	29.2100	+1.353%	281,837	-0.479%
2024-08-27	28.6500	28.8600	28.580000	28.8200	+0.104%	216,037	+0.867%
2024-08-26	28.9500	28.9550	28.700000	28.7900	+0.384%	299,645	+0.973%
2024-08-23	28.2300	28.9000	28.230000	28.6800	+1.594%	301,999	+1.360%
2024-08-22	28.2100	28.2400	27.970000	28.2300	-0.141%	203,686	+2.976%
2024-08-21	28.0600	28.2700	27.880000	28.2700	+0.928%	200,103	+2.830%
2024-08-20	28.3100	28.3400	28.000000	28.0100	-0.709%	193,021	+3.784%
2024-08-19	28.2400	28.3500	28.100000	28.2100	-0.071%	185,442	+3.049%
2024-08-16	28.3000	28.4450	28.040000	28.2300	-0.177%	140,806	+2.976%
2024-08-15	28.1900	28.5050	27.990000	28.2800	+1.326%	197,002	+2.793%
2024-08-14	27.8600	28.0500	27.670000	27.9100	+0.468%	133,794	+4.156%
2024-08-13	27.7800	27.9000	27.550000	27.7800	+0.616%	215,352	+4.644%
2024-08-12	27.8400	27.8400	27.470000	27.6100	-1.110%	209,206	+5.288%
2024-08-09	27.7500	27.9200	27.610000	27.9200	+0.504%	164,142	+4.119%
2024-08-08	27.7000	27.9000	27.560000	27.7800	+0.798%	199,514	+4.644%
2024-08-07	27.7600	28.0000	27.500000	27.5600	-0.109%	194,388	+5.479%
2024-08-06	26.9900	27.7300	26.990000	27.5900	+2.034%	219,888	+5.364%
2024-08-05	27.3400	27.5700	26.950000	27.0400	-3.290%	352,876	+7.507%
2024-08-02	27.7900	28.2300	27.670000	27.9600	-0.071%	327,696	+3.970%
2024-08-01	27.9700	28.5500	27.536800	27.9800	-0.674%	431,856	+3.896%
2024-07-31	27.5200	28.5700	27.520000	28.1700	+1.697%	1,067,506	+3.195%
2024-07-30	26.4300	27.7100	26.405000	27.7000	+4.766%	442,901	+4.946%
2024-07-29	26.6500	26.6600	26.280000	26.4400	-0.639%	245,534	+9.947%

.dark-mode .Fqy7qC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fqy7qC{ color: #333333; background-color: white; border: 2px solid #333333; }IVTInvenTrust Properties Corp.stock NYSE

IVT
InvenTrust Properties Corp.
stock NYSE