Dark

IVT
InvenTrust Properties Corp.
stock NYSE

At Close

Sep 4, 2026 3:59:53 PM EDT

32.60USD+0.154%(+0.05)511,161

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:29:59 AM EDT

32.19USD-1.106%(-0.36)200

After-hours

Sep 4, 2026 4:08:30 PM EDT

32.63USD+0.092%(+0.03)175,707

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	32.1900	32.9150	32.190000	32.6300	+0.246%	511,161	0.000%
2026-09-03	32.9400	33.0500	32.490000	32.5500	-0.702%	527,335	+0.246%
2026-09-02	32.2700	32.8000	32.270000	32.7800	+0.769%	607,458	-0.458%
2026-09-01	32.2300	32.5700	32.160000	32.5300	+0.681%	645,687	+0.307%
2026-08-31	32.3100	32.5700	32.140000	32.3100	-0.737%	560,306	+0.990%
2026-08-28	32.7700	32.9100	32.540000	32.5500	-0.276%	415,133	+0.246%
2026-08-27	32.4000	32.6900	32.230000	32.6400	-0.092%	624,142	-0.031%
2026-08-26	32.6200	32.8300	32.470000	32.6700	-0.031%	677,133	-0.122%
2026-08-25	33.0100	33.8400	32.615000	32.6800	-0.427%	496,521	-0.153%
2026-08-24	32.7000	33.0000	32.400000	32.8200	+0.398%	765,402	-0.579%
2026-08-21	32.7400	33.2600	32.670000	32.6900	-1.506%	530,650	-0.184%
2026-08-20	33.1200	33.3400	33.040000	33.1900	-0.330%	364,391	-1.687%
2026-08-19	33.4400	33.6700	33.250000	33.3000	-0.299%	599,813	-2.012%
2026-08-18	33.4700	33.8500	33.270000	33.4000	-0.060%	410,240	-2.305%
2026-08-17	33.4700	33.5400	33.275000	33.4200	-0.624%	413,786	-2.364%
2026-08-14	33.8200	33.9800	33.410000	33.6300	+0.209%	574,904	-2.974%
2026-08-13	33.4400	33.6300	33.310000	33.5600	+0.932%	480,555	-2.771%
2026-08-12	32.8500	33.3100	32.630000	33.2500	+1.465%	689,749	-1.865%
2026-08-11	32.8300	33.0100	32.530000	32.7700	-0.244%	633,577	-0.427%
2026-08-10	33.1000	33.2200	32.480000	32.8500	-1.144%	598,343	-0.670%
2026-08-07	33.6300	33.6300	32.880000	33.2300	-0.210%	497,747	-1.806%
2026-08-06	33.7100	33.9500	33.080000	33.3000	-0.567%	679,381	-2.012%
2026-08-05	34.1000	34.2500	33.280000	33.4900	-1.731%	1,015,228	-2.568%
2026-08-04	34.1000	34.8300	33.970000	34.0800	-2.294%	956,456	-4.255%
2026-08-03	35.3100	35.5700	34.770000	34.8800	-1.497%	848,874	-6.451%
2026-07-31	35.5200	35.5200	34.890000	35.4100	+0.597%	728,923	-7.851%
2026-07-30	35.8300	35.8300	34.800000	35.2000	-1.621%	753,531	-7.301%
2026-07-29	36.1400	36.4600	35.710000	35.7800	-0.666%	593,567	-8.804%
2026-07-28	36.9600	36.9600	35.980000	36.0200	-0.799%	485,779	-9.411%
2026-07-27	36.7300	36.7300	36.295000	36.3100	-0.384%	482,462	-10.135%
2026-07-24	36.4400	36.4700	35.835000	36.4500	+1.787%	334,596	-10.480%
2026-07-23	35.9200	36.3250	35.140000	35.8100	-0.913%	520,445	-8.880%
2026-07-22	36.9800	37.0500	36.050000	36.1400	-0.986%	469,533	-9.712%
2026-07-21	36.5000	36.7800	36.320000	36.5000	-0.164%	613,423	-10.603%
2026-07-20	36.9100	37.1000	36.420000	36.5600	-0.463%	461,136	-10.749%
2026-07-17	37.2200	37.2200	36.405000	36.7300	+0.054%	580,355	-11.163%
2026-07-16	35.6600	36.7400	35.380000	36.7100	+3.906%	714,291	-11.114%
2026-07-15	35.7400	35.9200	35.120000	35.3300	-0.619%	1,093,506	-7.642%
2026-07-14	35.5400	35.8200	35.360000	35.5500	+0.623%	507,897	-8.214%
2026-07-13	35.3100	35.6100	35.180000	35.3300	-0.085%	840,871	-7.642%
2026-07-10	35.3700	35.5300	35.045000	35.3600	+0.085%	331,906	-7.721%
2026-07-09	35.9000	35.9000	35.290000	35.3300	-0.451%	429,478	-7.642%
2026-07-08	35.5100	35.7700	35.330000	35.4900	-0.727%	542,085	-8.059%
2026-07-07	36.0200	36.0200	35.565000	35.7500	+1.246%	645,448	-8.727%
2026-07-06	35.4300	35.8200	35.300000	35.3100	-0.731%	836,690	-7.590%
2026-07-02	34.6300	35.5800	34.630000	35.5700	+1.832%	906,357	-8.265%
2026-07-01	35.6500	35.6500	34.930000	34.9300	-1.328%	793,130	-6.585%
2026-06-30	35.7900	35.9400	35.380000	35.4000	-2.345%	1,051,509	-7.825%
2026-06-29	36.2000	36.2700	35.810000	36.2500	+0.221%	880,337	-9.986%
2026-06-26	35.9000	36.2700	35.740000	36.1700	+0.808%	2,404,016	-9.787%
2026-06-25	35.4500	35.9300	35.320000	35.8800	+1.184%	930,305	-9.058%
2026-06-24	35.0900	35.6100	35.065000	35.4600	+1.285%	1,119,500	-7.981%
2026-06-23	34.5600	35.1100	34.510000	35.0100	+1.596%	848,070	-6.798%
2026-06-22	33.9800	34.7700	33.980000	34.4600	+0.379%	1,013,613	-5.311%
2026-06-18	34.2200	34.4900	33.890000	34.3300	+0.380%	12,086,245	-4.952%
2026-06-17	35.0400	35.0400	33.840000	34.2000	-0.898%	1,316,181	-4.591%
2026-06-16	34.8400	36.1500	34.305000	34.5100	-0.318%	1,351,330	-5.448%
2026-06-15	34.8500	35.1800	34.410000	34.6200	-1.086%	1,395,448	-5.748%
2026-06-12	35.3100	35.5100	34.920000	35.0000	-0.029%	1,506,666	-6.771%
2026-06-11	35.1600	35.5400	34.860000	35.0100	+0.719%	1,657,293	-6.798%
2026-06-10	35.1800	35.5000	34.615000	34.7600	+0.231%	1,330,617	-6.128%
2026-06-09	34.5200	34.9100	34.380000	34.6800	+1.167%	1,550,414	-5.911%
2026-06-08	33.9000	34.7700	33.880000	34.2800	+2.481%	2,707,834	-4.813%
2026-06-05	33.0400	33.7900	33.040000	33.4500	+1.548%	422,294	-2.451%
2026-06-04	32.9500	33.1100	32.580000	32.9400	+1.136%	361,410	-0.941%
2026-06-03	32.7400	33.1000	32.480000	32.5700	-1.003%	557,910	+0.184%
2026-06-02	32.3900	33.0100	32.270000	32.9000	+1.826%	663,814	-0.821%
2026-06-01	33.3900	33.3900	32.305000	32.3100	-2.475%	667,405	+0.990%
2026-05-29	33.3500	33.4700	33.000000	33.1300	-0.241%	598,514	-1.509%
2026-05-28	33.0800	33.3900	32.700000	33.2100	+0.484%	375,242	-1.746%
2026-05-27	33.0000	33.4000	32.820000	33.0500	+0.152%	720,341	-1.271%
2026-05-26	32.9200	33.2500	32.820000	33.0000	+0.334%	692,483	-1.121%
2026-05-22	32.9500	32.9500	32.640000	32.8900	+0.366%	315,300	-0.791%
2026-05-21	32.3800	32.8400	31.550000	32.7700	+0.893%	581,660	-0.427%
2026-05-20	32.5300	32.8375	32.220000	32.4800	+0.154%	1,108,145	+0.462%
2026-05-19	31.8000	32.4600	31.625000	32.4300	+2.077%	829,537	+0.617%
2026-05-18	31.5100	32.0400	31.480000	31.7700	+1.340%	528,387	+2.707%
2026-05-15	31.2800	31.5600	30.860000	31.3500	+0.096%	406,310	+4.083%
2026-05-14	31.0500	31.4900	30.815000	31.3200	+1.425%	295,390	+4.183%
2026-05-13	30.9100	31.3000	30.660000	30.8800	-1.152%	302,131	+5.667%
2026-05-12	31.4900	31.4900	31.152500	31.2400	-0.224%	463,850	+4.449%
2026-05-11	31.1100	31.5400	31.100000	31.3100	-0.096%	333,632	+4.216%
2026-05-08	31.6700	31.8550	31.330000	31.3400	-1.011%	229,866	+4.116%
2026-05-07	32.1900	32.3300	31.610100	31.6600	-0.939%	402,258	+3.064%
2026-05-06	32.3300	32.4900	31.880000	31.9600	-0.498%	465,988	+2.096%
2026-05-05	31.6200	32.2300	31.340000	32.1200	+1.581%	340,026	+1.588%
2026-05-04	31.9600	32.1200	31.570000	31.6200	-1.649%	442,330	+3.194%
2026-05-01	32.1900	32.3200	31.700000	32.1500	+0.093%	361,299	+1.493%
2026-04-30	31.8400	32.2900	31.720000	32.1200	+0.753%	444,366	+1.588%
2026-04-29	32.3900	32.6600	31.635000	31.8800	-2.328%	756,695	+2.353%
2026-04-28	33.1900	33.1900	32.600000	32.6400	-0.820%	548,382	-0.031%
2026-04-27	32.4600	32.9100	32.460000	32.9100	+1.230%	286,677	-0.851%
2026-04-24	32.2600	32.7600	31.700000	32.5100	+0.557%	336,112	+0.369%
2026-04-23	32.4000	32.9900	32.120000	32.3300	+0.466%	565,801	+0.928%
2026-04-22	32.4400	32.4900	31.970000	32.1800	-0.801%	540,776	+1.398%
2026-04-21	32.6600	32.7800	32.275000	32.4400	-0.674%	335,261	+0.586%
2026-04-20	32.5800	32.8300	32.450000	32.6600	+0.123%	521,831	-0.092%
2026-04-17	32.1000	32.7000	32.100000	32.6200	+1.620%	647,433	+0.031%
2026-04-16	32.2500	32.2500	31.800000	32.1000	+0.785%	382,157	+1.651%
2026-04-15	31.7600	31.9700	31.710000	31.8500	-0.407%	463,668	+2.449%
2026-04-14	31.7000	32.0500	31.700000	31.9800	+0.377%	466,981	+2.033%
2026-04-13	32.0900	32.1050	31.600000	31.8600	-0.933%	320,771	+2.417%
2026-04-10	31.9600	32.4000	31.915000	32.1600	+0.720%	451,565	+1.461%
2026-04-09	31.6500	32.0700	30.661000	31.9300	+1.980%	318,933	+2.192%
2026-04-08	31.3800	31.4750	31.155900	31.3100	+0.514%	420,325	+4.216%
2026-04-07	30.7700	31.1800	30.750000	31.1500	+1.367%	379,890	+4.751%
2026-04-06	30.6100	30.7700	30.420000	30.7300	0.000%	311,961	+6.183%
2026-04-02	30.5800	30.8000	30.370000	30.7300	+0.986%	325,779	+6.183%
2026-04-01	30.3100	30.9500	30.310000	30.4300	-0.098%	364,021	+7.230%
2026-03-31	30.7600	30.9725	30.240000	30.4600	-0.943%	431,559	+7.124%
2026-03-30	30.9900	30.9900	30.470100	30.7500	+1.018%	351,314	+6.114%
2026-03-27	30.4900	30.7400	30.370000	30.4400	-0.197%	420,917	+7.194%
2026-03-26	30.4900	30.7500	30.435000	30.5000	-0.066%	306,314	+6.984%
2026-03-25	30.7600	30.9300	30.390000	30.5200	-0.359%	441,833	+6.913%
2026-03-24	30.7200	31.0200	30.570000	30.6300	-0.842%	504,717	+6.530%
2026-03-23	31.0900	31.3900	30.885000	30.8900	+0.981%	508,617	+5.633%
2026-03-20	31.5500	31.5500	30.580000	30.5900	-2.827%	812,429	+6.669%
2026-03-19	31.4800	31.6900	31.145000	31.4800	-0.694%	462,716	+3.653%
2026-03-18	31.9600	31.9600	31.350000	31.7000	-0.220%	459,802	+2.934%
2026-03-17	31.9000	32.0100	31.660000	31.7700	+0.316%	593,474	+2.707%
2026-03-16	31.4900	32.6300	31.370000	31.6700	+1.376%	553,761	+3.031%
2026-03-13	31.1400	31.3000	30.940000	31.2400	+1.166%	492,685	+4.449%
2026-03-12	30.6200	31.1900	30.400000	30.8800	+0.097%	501,372	+5.667%
2026-03-11	30.7200	30.9900	30.320100	30.8500	+0.260%	487,004	+5.770%
2026-03-10	31.2800	31.4550	30.560000	30.7700	-0.774%	684,182	+6.045%
2026-03-09	30.8700	31.1100	30.390000	31.0100	-0.385%	427,110	+5.224%
2026-03-06	30.8900	31.1800	30.795000	31.1300	-0.224%	493,890	+4.819%
2026-03-05	31.1500	31.2650	30.550000	31.2000	+0.938%	675,721	+4.583%
2026-03-04	30.9000	31.0900	30.720000	30.9100	+0.032%	396,877	+5.565%
2026-03-03	30.7000	31.0600	30.370000	30.9000	-0.611%	380,570	+5.599%
2026-03-02	31.1200	31.2100	30.900000	31.0900	-0.353%	481,145	+4.953%
2026-02-27	31.1200	31.7700	31.090000	31.2000	-0.256%	912,745	+4.583%
2026-02-26	31.5900	31.9100	31.175000	31.2800	-0.446%	439,695	+4.316%
2026-02-25	30.6900	31.4600	30.611876	31.4200	+2.079%	706,281	+3.851%
2026-02-24	30.9500	31.1400	30.730000	30.7800	-0.388%	415,508	+6.010%
2026-02-23	30.7400	31.1150	30.640000	30.9000	+1.013%	511,962	+5.599%
2026-02-20	30.7200	30.7950	30.410000	30.5900	+0.328%	532,853	+6.669%
2026-02-19	30.4700	30.8100	30.290000	30.4900	-0.229%	402,784	+7.019%
2026-02-18	30.7600	31.0000	30.530000	30.5600	-1.673%	350,143	+6.774%
2026-02-17	30.9300	31.1300	30.725200	31.0800	+1.238%	493,407	+4.987%
2026-02-13	30.6100	30.9700	30.490000	30.7000	+1.320%	452,711	+6.287%
2026-02-12	30.8000	30.9200	30.290000	30.3000	-0.883%	646,077	+7.690%
2026-02-11	31.0000	31.5000	30.440000	30.5700	-0.065%	649,301	+6.739%
2026-02-10	30.4800	30.7650	30.270000	30.5900	+1.157%	509,521	+6.669%
2026-02-09	30.3000	30.4300	29.930000	30.2400	-0.592%	320,424	+7.903%
2026-02-06	30.9900	30.9900	30.390000	30.4200	-0.783%	485,192	+7.265%
2026-02-05	30.6700	30.8400	30.410500	30.6600	+0.492%	557,051	+6.425%
2026-02-04	30.0500	30.5800	29.900000	30.5100	+2.108%	456,586	+6.949%
2026-02-03	29.3700	29.9350	29.285000	29.8800	+1.357%	471,439	+9.203%
2026-02-02	29.4700	29.7400	29.335000	29.4800	+0.306%	401,466	+10.685%
2026-01-30	29.0000	29.4700	28.770000	29.3900	+1.520%	570,199	+11.024%
2026-01-29	28.6800	29.0500	28.605000	28.9500	+1.366%	383,831	+12.712%
2026-01-28	28.6700	28.8700	28.510000	28.5600	-0.730%	830,867	+14.251%
2026-01-27	28.5700	28.9000	28.570000	28.7700	+0.104%	516,511	+13.417%
2026-01-26	29.0300	29.1300	28.680000	28.7400	-0.760%	473,589	+13.535%
2026-01-23	28.9800	29.0300	28.720000	28.9600	-0.378%	251,540	+12.673%
2026-01-22	29.3700	29.6600	28.980000	29.0700	-0.954%	426,743	+12.246%
2026-01-21	29.1200	29.3700	28.845000	29.3500	+1.102%	481,093	+11.175%
2026-01-20	28.8000	29.2100	28.700000	29.0300	-0.138%	333,811	+12.401%
2026-01-16	28.7000	29.1600	28.670000	29.0700	+1.395%	290,663	+12.246%
2026-01-15	28.6600	28.8500	28.560000	28.6700	+0.315%	306,547	+13.812%
2026-01-14	28.6100	28.7100	28.410000	28.5800	+0.035%	359,729	+14.171%
2026-01-13	28.8000	28.8500	28.420000	28.5700	-0.349%	381,145	+14.211%
2026-01-12	28.6800	28.8100	28.530000	28.6700	-0.105%	253,039	+13.812%
2026-01-09	29.0500	29.2450	28.450000	28.7000	-1.611%	478,771	+13.693%
2026-01-08	28.6300	29.5000	28.550000	29.1700	+1.109%	596,183	+11.862%
2026-01-07	28.1400	28.8700	28.140000	28.8500	+2.378%	599,512	+13.102%
2026-01-06	27.8000	28.3300	27.785000	28.1800	+0.679%	1,240,355	+15.791%
2026-01-05	27.7900	28.1200	27.750000	27.9900	+0.395%	804,974	+16.577%
2026-01-02	28.0900	28.0900	27.750000	27.8800	-1.170%	523,671	+17.037%
2025-12-31	28.2900	28.2900	28.000000	28.2100	+0.071%	445,808	+15.668%
2025-12-30	28.4700	28.5600	28.130000	28.1900	-1.502%	481,306	+15.750%
2025-12-29	28.6700	28.7700	28.550000	28.6200	+0.245%	255,708	+14.011%
2025-12-26	28.5800	28.7353	28.415000	28.5500	-0.627%	180,510	+14.291%
2025-12-24	28.6300	28.7400	28.463200	28.7300	+0.666%	117,542	+13.575%
2025-12-23	28.4200	28.7076	28.330000	28.5400	-0.245%	348,365	+14.331%
2025-12-22	28.4200	28.7500	28.075000	28.6100	+0.245%	453,246	+14.051%
2025-12-19	28.7100	28.8200	28.410000	28.5400	-1.040%	677,222	+14.331%
2025-12-18	29.1800	29.3400	28.830000	28.8400	-0.791%	563,263	+13.141%
2025-12-17	28.6800	29.1900	28.680000	29.0700	+0.937%	685,337	+12.246%
2025-12-16	29.3400	29.3400	28.606300	28.8000	-0.792%	684,664	+13.299%
2025-12-15	29.1500	29.1650	28.870000	29.0300	-0.034%	662,052	+12.401%
2025-12-12	29.0900	29.1500	28.900000	29.0400	+0.172%	610,205	+12.362%
2025-12-11	28.9100	29.0400	28.625000	28.9900	+0.835%	776,730	+12.556%
2025-12-10	28.6800	28.9600	28.397700	28.7500	+0.524%	532,683	+13.496%
2025-12-09	28.2000	28.6800	28.200000	28.6000	+1.816%	481,576	+14.091%
2025-12-08	28.2700	28.2900	27.690000	28.0900	-0.882%	475,880	+16.162%
2025-12-05	27.8900	28.3700	27.780000	28.3400	+1.142%	643,428	+15.138%
2025-12-04	28.3500	28.4700	27.960000	28.0200	-1.164%	323,097	+16.453%
2025-12-03	28.3800	28.5525	28.240000	28.3500	+0.141%	486,535	+15.097%
2025-12-02	28.5400	28.8800	28.215000	28.3100	-0.806%	353,520	+15.260%
2025-12-01	28.3100	28.5500	28.239400	28.5400	0.000%	570,990	+14.331%
2025-11-28	28.4700	28.6300	28.400000	28.5400	0.000%	260,047	+14.331%
2025-11-26	28.1900	28.6300	28.160000	28.5400	+0.884%	585,656	+14.331%
2025-11-25	28.0400	28.5750	27.980000	28.2900	+0.856%	622,825	+15.341%
2025-11-24	28.4400	28.6000	27.850000	28.0500	-1.302%	663,014	+16.328%
2025-11-21	28.0800	28.4500	27.810000	28.4200	+2.010%	688,408	+14.814%
2025-11-20	27.7500	28.1200	27.660000	27.8600	+0.869%	826,832	+17.121%
2025-11-19	27.8500	28.0600	27.440000	27.6200	-1.181%	486,094	+18.139%
2025-11-18	27.6000	28.0100	27.600000	27.9500	+0.576%	460,576	+16.744%
2025-11-17	28.2500	28.3400	27.775000	27.7900	-1.209%	437,981	+17.416%
2025-11-14	28.1600	28.3100	27.820000	28.1300	+0.142%	446,159	+15.997%
2025-11-13	27.8800	28.2700	27.720000	28.0900	+0.250%	458,696	+16.162%
2025-11-12	27.9300	28.2950	27.815000	28.0200	-0.143%	549,150	+16.453%
2025-11-11	27.3600	28.1450	27.060000	28.0600	+3.010%	659,706	+16.287%
2025-11-10	27.5000	27.6750	27.160000	27.2400	-0.945%	550,864	+19.787%
2025-11-07	27.4400	27.7550	27.300000	27.5000	+0.659%	679,516	+18.655%
2025-11-06	27.2000	27.5400	26.970100	27.3200	-0.219%	669,517	+19.436%
2025-11-05	27.6000	27.8300	27.320000	27.3800	-0.689%	964,934	+19.175%
2025-11-04	27.3600	27.7300	27.260000	27.5700	0.000%	642,887	+18.353%
2025-11-03	27.1600	27.5800	26.810000	27.5700	+0.620%	684,644	+18.353%
2025-10-31	27.3700	27.7100	27.190000	27.4000	-0.182%	636,538	+19.088%
2025-10-30	27.5000	27.7100	27.190000	27.4500	-0.435%	1,106,243	+18.871%
2025-10-29	27.9500	28.7450	27.360000	27.5700	-2.373%	715,603	+18.353%
2025-10-28	28.7900	28.9200	28.195000	28.2400	-2.351%	906,961	+15.545%
2025-10-27	28.9500	29.0700	28.735000	28.9200	+0.104%	335,632	+12.828%
2025-10-24	28.8900	29.0200	28.760000	28.8900	+0.278%	309,441	+12.946%
2025-10-23	28.7700	30.1850	28.502500	28.8100	+0.244%	328,775	+13.259%
2025-10-22	28.7300	28.9000	28.380000	28.7400	+0.701%	614,024	+13.535%
2025-10-21	28.3400	28.6500	28.240000	28.5400	+1.134%	387,419	+14.331%
2025-10-20	27.9700	28.2500	27.770000	28.2200	+0.930%	404,056	+15.627%
2025-10-17	27.6100	28.0700	27.540000	27.9600	+0.503%	590,374	+16.702%
2025-10-16	27.8000	28.0200	27.565000	27.8200	-0.215%	338,935	+17.290%
2025-10-15	27.4500	28.2200	27.450000	27.8800	+1.529%	705,964	+17.037%
2025-10-14	27.2300	27.5550	27.020000	27.4600	+0.697%	388,898	+18.827%
2025-10-13	27.2500	27.4050	27.070000	27.2700	+0.110%	411,656	+19.655%
2025-10-10	27.6800	27.7800	27.080000	27.2400	-1.053%	955,450	+19.787%
2025-10-09	27.5000	27.7500	27.330000	27.5300	-0.073%	480,725	+18.525%
2025-10-08	27.4900	27.6300	27.200000	27.5500	+0.328%	683,469	+18.439%
2025-10-07	27.6900	27.8215	27.270000	27.4600	-1.152%	976,934	+18.827%
2025-10-06	27.9700	28.1800	27.735000	27.7800	-0.679%	679,656	+17.459%
2025-10-03	28.4000	28.5550	27.970000	27.9700	-0.851%	372,849	+16.661%
2025-10-02	28.5100	28.6000	28.080000	28.2100	-1.191%	454,092	+15.668%
2025-10-01	28.4000	28.6700	28.400000	28.5500	-0.245%	460,737	+14.291%
2025-09-30	28.5800	28.7300	28.495000	28.6200	-0.521%	696,441	+14.011%
2025-09-29	28.9700	28.9800	28.687500	28.7700	-0.725%	317,245	+13.417%
2025-09-26	29.0300	29.2500	28.800000	28.9800	0.000%	321,923	+12.595%
2025-09-25	29.1600	29.2500	28.860000	28.9800	-0.275%	314,152	+12.595%
2025-09-24	29.3900	29.4850	29.060000	29.0600	-1.324%	368,990	+12.285%
2025-09-23	29.4300	29.6500	29.360000	29.4500	+0.034%	893,663	+10.798%
2025-09-22	29.7700	29.7700	29.270000	29.4400	-0.942%	464,658	+10.836%
2025-09-19	29.8500	29.8500	29.540000	29.7200	-0.469%	916,230	+9.791%
2025-09-18	29.6500	30.0700	29.450000	29.8600	+1.083%	499,982	+9.277%
2025-09-17	29.8700	30.2000	29.500000	29.5400	-0.572%	438,723	+10.460%
2025-09-16	29.9300	29.9400	29.430000	29.7100	-0.868%	368,550	+9.828%
2025-09-15	30.2200	30.3500	29.855000	29.9700	-0.299%	294,204	+8.876%
2025-09-12	29.7900	30.0600	29.660000	30.0600	+0.367%	420,844	+8.550%
2025-09-11	29.3800	29.9800	29.356900	29.9500	+2.044%	393,115	+8.948%
2025-09-10	29.1600	29.4000	29.019300	29.3500	+0.963%	562,265	+11.175%
2025-09-09	29.2200	29.5500	29.000000	29.0700	-1.290%	688,348	+12.246%
2025-09-08	29.7600	29.7600	29.290000	29.4500	-1.702%	328,993	+10.798%
2025-09-05	30.0600	30.4000	29.777900	29.9600	+0.436%	258,077	+8.912%
2025-09-04	29.7500	29.9700	29.485000	29.8300	+0.777%	247,637	+9.387%
2025-09-03	29.4000	29.7300	29.315000	29.6000	+0.509%	363,438	+10.236%
2025-09-02	29.4600	29.6650	29.350000	29.4500	-1.075%	466,130	+10.798%
2025-08-29	29.8700	30.0250	29.545000	29.7700	-0.067%	398,842	+9.607%
2025-08-28	29.6700	29.8100	29.375000	29.7900	+0.371%	324,171	+9.533%
2025-08-27	29.3300	29.7400	29.228900	29.6800	+1.540%	340,377	+9.939%
2025-08-26	29.3200	29.5350	29.210000	29.2300	-0.578%	402,988	+11.632%
2025-08-25	29.5300	29.6600	29.290000	29.4000	-0.709%	236,444	+10.986%
2025-08-22	28.6900	29.7400	28.620100	29.6100	+3.931%	387,713	+10.199%
2025-08-21	28.4600	28.5750	28.290000	28.4900	+0.035%	462,465	+14.531%
2025-08-20	28.6400	28.7300	28.305000	28.4800	-0.245%	324,437	+14.572%
2025-08-19	28.3100	28.6300	28.270000	28.5500	+1.421%	420,967	+14.291%
2025-08-18	28.2600	28.5000	28.130000	28.1500	-0.177%	374,695	+15.915%
2025-08-15	28.2400	28.4500	27.990000	28.2000	+0.071%	418,945	+15.709%
2025-08-14	28.1000	28.2900	27.860000	28.1800	+0.071%	575,194	+15.791%
2025-08-13	27.7800	28.2100	27.680000	28.1600	+1.955%	534,700	+15.874%
2025-08-12	27.3800	27.7100	27.123200	27.6200	+1.246%	299,689	+18.139%
2025-08-11	26.8700	27.4200	26.870000	27.2800	+1.074%	409,167	+19.611%
2025-08-08	27.2800	27.4650	26.850000	26.9900	-0.662%	390,656	+20.897%
2025-08-07	27.6300	27.6500	26.940000	27.1700	-1.092%	295,798	+20.096%
2025-08-06	27.7400	27.8300	27.440000	27.4700	-0.723%	226,786	+18.784%
2025-08-05	27.4000	27.7250	27.300000	27.6700	+0.838%	269,633	+17.926%
2025-08-04	27.0900	27.5800	27.040000	27.4400	+1.517%	307,745	+18.914%
2025-08-01	27.7600	27.8050	26.940000	27.0300	-1.959%	755,872	+20.718%
2025-07-31	27.6500	28.0550	27.370000	27.5700	-1.395%	372,210	+18.353%
2025-07-30	28.0200	28.9600	27.750000	27.9600	+0.251%	758,625	+16.702%
2025-07-29	27.7300	27.9900	27.525000	27.8900	+1.937%	401,254	+16.995%
2025-07-28	27.4700	27.7300	27.330000	27.3600	-0.654%	274,985	+19.262%
2025-07-25	27.6300	27.6700	27.290000	27.5400	+0.073%	480,194	+18.482%
2025-07-24	27.4200	27.7400	27.283300	27.5200	-0.145%	343,624	+18.568%
2025-07-23	27.6700	27.6900	27.352500	27.5600	-0.325%	278,015	+18.396%
2025-07-22	27.1900	27.7400	27.190000	27.6500	+1.617%	381,257	+18.011%
2025-07-21	26.9900	27.3600	26.925000	27.2100	+0.927%	394,569	+19.919%
2025-07-18	27.0300	27.2000	26.900000	26.9600	-0.222%	336,914	+21.031%
2025-07-17	26.9900	27.2000	26.910000	27.0200	0.000%	333,109	+20.762%
2025-07-16	26.9500	27.1500	26.650000	27.0200	+0.746%	339,114	+20.762%
2025-07-15	27.2700	27.3300	26.690000	26.8200	-1.866%	598,047	+21.663%
2025-07-14	27.0100	27.6200	27.010000	27.3300	+0.700%	925,023	+19.393%
2025-07-11	26.8700	27.1500	26.700000	27.1400	+0.519%	473,758	+20.228%
2025-07-10	26.6600	27.1700	26.558100	27.0000	+0.972%	365,257	+20.852%
2025-07-09	26.7800	26.9200	26.520000	26.7400	+0.150%	292,177	+22.027%
2025-07-08	27.0500	27.2200	26.630000	26.7000	-1.838%	553,334	+22.210%
2025-07-07	27.3100	27.5900	27.010000	27.2000	-0.947%	570,400	+19.963%
2025-07-03	27.4800	27.5300	27.220000	27.4600	+0.476%	126,169	+18.827%
2025-07-02	27.3600	27.4050	27.100100	27.3300	-0.110%	346,693	+19.393%
2025-07-01	27.2200	27.8700	27.220000	27.3600	-0.146%	364,564	+19.262%
2025-06-30	27.4500	27.6700	26.980000	27.4000	-0.653%	452,351	+19.088%
2025-06-27	27.7200	27.8450	27.390000	27.5800	-0.469%	644,597	+18.310%
2025-06-26	27.3600	27.7100	27.260000	27.7100	+1.800%	368,077	+17.755%
2025-06-25	27.7800	27.7800	27.180000	27.2200	-2.577%	296,768	+19.875%
2025-06-24	28.2000	28.2000	27.910000	27.9400	-0.534%	329,482	+16.786%
2025-06-23	27.8500	28.2350	27.810000	28.0900	+0.862%	415,004	+16.162%
2025-06-20	28.1400	28.2150	27.740000	27.8500	-0.607%	574,283	+17.163%
2025-06-18	27.6000	28.2650	27.600000	28.0200	+1.302%	424,693	+16.453%
2025-06-17	27.7500	27.8900	27.520000	27.6600	-0.575%	551,948	+17.968%
2025-06-16	27.9600	28.0400	27.645000	27.8200	0.000%	499,810	+17.290%
2025-06-13	27.8000	27.9750	27.600000	27.8200	-1.207%	332,258	+17.290%
2025-06-12	27.8200	28.2300	27.780000	28.1600	+0.715%	440,306	+15.874%
2025-06-11	28.3800	28.5100	27.925000	27.9600	-1.341%	238,854	+16.702%
2025-06-10	28.2900	28.6700	27.950000	28.3400	+0.177%	412,013	+15.138%
2025-06-09	28.0200	28.3600	27.870000	28.2900	+0.605%	286,038	+15.341%
2025-06-06	27.9800	28.1500	27.690000	28.1200	+1.810%	274,804	+16.038%
2025-06-05	27.8200	27.8200	27.490000	27.6200	-0.755%	304,625	+18.139%
2025-06-04	27.6900	27.9800	27.516312	27.8300	+0.397%	289,087	+17.248%
2025-06-03	27.9400	28.0550	27.710000	27.7200	-1.000%	294,719	+17.713%
2025-06-02	27.9300	28.0400	27.630000	28.0000	-0.320%	319,691	+16.536%
2025-05-30	28.2600	28.2950	27.930000	28.0900	-0.602%	390,859	+16.162%
2025-05-29	27.8300	28.3100	27.830000	28.2600	+1.618%	412,973	+15.464%
2025-05-28	28.1400	28.1700	27.770000	27.8100	-0.962%	331,751	+17.332%
2025-05-27	27.6500	28.1200	27.450000	28.0800	+2.819%	467,614	+16.204%
2025-05-23	27.1200	27.4100	27.080000	27.3100	-0.219%	433,713	+19.480%
2025-05-22	27.2500	27.5300	27.010000	27.3700	+0.146%	432,916	+19.218%
2025-05-21	27.7300	27.8200	27.300000	27.3300	-2.008%	338,816	+19.393%
2025-05-20	28.0000	28.1200	27.865000	27.8900	-0.994%	233,405	+16.995%
2025-05-19	28.1500	28.2800	28.110000	28.1700	-0.915%	181,842	+15.832%
2025-05-16	28.4700	28.5200	28.260000	28.4300	+0.424%	325,126	+14.773%
2025-05-15	28.1200	28.4450	28.100000	28.3100	+1.179%	354,143	+15.260%
2025-05-14	28.0500	28.0600	27.785000	27.9800	-1.235%	395,480	+16.619%
2025-05-13	28.9100	28.9100	28.295000	28.3300	-1.836%	370,806	+15.178%
2025-05-12	28.5400	29.0050	28.340000	28.8600	+2.705%	409,140	+13.063%
2025-05-09	28.0400	28.3100	27.930000	28.1000	+0.214%	312,996	+16.121%
2025-05-08	28.3000	28.3100	27.850000	28.0400	-0.355%	363,873	+16.369%
2025-05-07	28.1200	28.3700	27.970000	28.1400	+0.608%	442,606	+15.956%
2025-05-06	27.8400	28.1300	27.710000	27.9700	+0.251%	281,813	+16.661%
2025-05-05	28.4100	28.4100	27.810000	27.9000	-1.726%	278,087	+16.953%
2025-05-02	28.3000	28.5550	28.100000	28.3900	+0.745%	342,099	+14.935%
2025-05-01	27.3000	28.4700	27.260000	28.1800	+1.149%	599,642	+15.791%
2025-04-30	28.0200	28.0450	27.585000	27.8600	-0.322%	543,042	+17.121%
2025-04-29	27.9200	28.1550	27.740000	27.9500	-0.428%	535,810	+16.744%
2025-04-28	27.7300	28.0900	27.580000	28.0700	+1.226%	288,896	+16.245%
2025-04-25	27.4400	27.8000	27.250000	27.7300	+0.471%	208,537	+17.670%
2025-04-24	27.6100	27.7700	27.460000	27.6000	-0.253%	221,405	+18.225%
2025-04-23	27.8900	28.1620	27.570000	27.6700	+0.363%	241,656	+17.926%
2025-04-22	27.2800	27.9800	27.280000	27.5700	+2.301%	592,334	+18.353%
2025-04-21	27.2100	27.3500	26.770000	26.9500	-1.893%	473,922	+21.076%
2025-04-17	27.3200	27.9100	27.320000	27.4700	+0.512%	587,429	+18.784%
2025-04-16	27.0800	27.4800	27.060000	27.3300	+1.185%	304,092	+19.393%
2025-04-15	26.8000	27.1850	26.800000	27.0100	+0.334%	530,908	+20.807%
2025-04-14	26.8000	27.1800	26.720000	26.9200	+1.241%	367,990	+21.211%
2025-04-11	26.4600	26.8000	25.770000	26.5900	+0.605%	295,414	+22.715%
2025-04-10	26.7900	27.2400	25.980000	26.4300	-3.505%	562,292	+23.458%
2025-04-09	25.6100	27.5400	25.210000	27.3900	+5.468%	650,790	+19.131%
2025-04-08	27.1400	27.4500	25.680000	25.9700	-2.478%	472,425	+25.645%
2025-04-07	26.3600	27.4400	25.700000	26.6300	-1.987%	559,373	+22.531%
2025-04-04	27.5400	27.6500	26.950000	27.1700	-3.103%	632,325	+20.096%
2025-04-03	28.9500	29.4600	27.935000	28.0400	-5.684%	465,611	+16.369%
2025-04-02	29.3200	29.8300	29.320000	29.7300	+1.054%	297,009	+9.754%
2025-04-01	29.3200	29.7000	29.160000	29.4200	+0.170%	427,892	+10.911%
2025-03-31	29.0000	29.4900	28.810000	29.3700	+0.513%	343,782	+11.100%
2025-03-28	29.4000	29.4170	28.940000	29.2200	-0.171%	369,444	+11.670%
2025-03-27	29.5300	29.6400	29.170700	29.2700	-0.442%	423,090	+11.479%
2025-03-26	28.7500	29.7150	28.750000	29.4000	+0.582%	330,905	+10.986%
2025-03-25	29.4100	29.5800	29.040000	29.2300	-0.713%	322,947	+11.632%
2025-03-24	28.7000	29.4400	28.650000	29.4400	+3.045%	322,556	+10.836%
2025-03-21	28.8100	28.9700	28.215000	28.5700	-1.381%	690,388	+14.211%
2025-03-20	28.4800	29.2400	28.480000	28.9700	-0.138%	298,247	+12.634%
2025-03-19	28.7800	29.1200	28.480600	29.0100	+0.311%	260,988	+12.478%
2025-03-18	29.0400	29.3000	28.770000	28.9200	-0.584%	347,281	+12.828%

.dark-mode .Bb55G6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bb55G6{ color: #333333; background-color: white; border: 2px solid #333333; }IVTInvenTrust Properties Corp.stock NYSE

IVT
InvenTrust Properties Corp.
stock NYSE