InvenTrust Properties Corp. Common Stock (IVT)

30.52
+0.00 (0.00%)
NYSE · Last Trade: Mar 26th, 7:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/25/202630.7630.9330.3930.52441,83330.52
3/24/202630.7231.0230.5730.63504,71830.63
3/23/202631.0931.3930.8930.89508,61730.89
3/20/202631.5531.5530.5830.59812,42930.59
3/19/202631.4831.6931.1431.48462,70631.48
3/18/202631.9631.9631.3531.70459,80331.70
3/17/202631.9032.0131.6631.77593,47831.77
3/16/202631.4932.6331.3731.67553,76131.67
3/13/202631.1431.3030.9431.24493,12231.24
3/12/202630.6231.1930.4030.88501,37230.88
3/11/202630.7230.9930.3230.85487,00430.85
3/10/202631.2831.4530.5630.77684,18230.77
3/09/202630.8731.1130.3931.01427,11031.01
3/06/202630.8931.1830.8031.13493,89131.13
3/05/202631.1531.2730.5531.20675,72131.20
3/04/202630.9031.0930.7230.91396,87730.91
3/03/202630.7031.0630.3730.90380,57030.90
3/02/202631.1231.2130.9031.09481,80631.09
2/27/202631.1231.7731.0931.20912,76631.20
2/26/202631.5931.9131.1831.28440,58931.28
2/25/202630.6931.4630.6131.42706,28131.42
2/24/202630.9531.1430.7330.78415,50830.78
2/23/202630.7431.1130.6430.90511,96230.90
2/20/202630.7230.8030.4130.59532,85330.59
2/19/202630.4730.8130.2930.49402,78430.49
2/18/202630.7631.0030.5330.56350,14330.56
2/17/202630.9331.1330.7331.08493,45731.08
2/13/202630.6130.9730.4930.70452,71130.70
2/12/202630.8030.9230.2930.30646,07730.30
2/11/202631.0031.5030.4430.57649,30130.57
2/10/202630.4830.7730.2730.59509,31630.59
2/09/202630.3030.4329.9330.24320,42430.24
2/06/202630.9930.9930.3930.42485,19230.42
2/05/202630.6730.8430.4130.66557,05130.66
2/04/202630.0530.5829.9030.51456,58630.51
2/03/202629.3729.9329.2929.88471,43929.88
2/02/202629.4729.7429.3429.48401,46629.48
1/30/202629.0029.4728.7729.39570,19929.39
1/29/202628.6829.0528.6128.95383,83128.95
1/28/202628.6728.8728.5128.56830,86728.56
1/27/202628.5728.9028.5728.77516,51128.77
1/26/202629.0329.1328.6828.74473,74628.74
1/23/202628.9829.0328.7228.96251,54028.96
1/22/202629.3729.6628.9829.07426,74629.07
1/21/202629.1229.3728.8429.35481,09329.35
1/20/202628.8029.2128.7029.03333,81129.03
1/16/202628.7029.1628.6729.07290,66329.07
1/15/202628.6628.8528.5628.67306,54728.67
1/14/202628.6128.7128.4128.58359,72928.58
1/13/202628.8028.8528.4228.57381,14528.57
1/12/202628.6828.8128.5328.67253,03928.67
1/09/202629.0529.2528.4528.70496,43628.70
1/08/202628.6329.5028.5529.17596,18329.17
1/07/202628.1428.8728.1428.85599,51228.85
1/06/202627.8028.3327.7928.181,240,35528.18
1/05/202627.7928.1227.7527.99804,97427.99
1/02/202628.0928.0927.7527.88523,67127.88
12/31/202528.2928.2928.0028.21445,80828.21
12/30/202528.4728.5628.1328.19481,30628.19
12/29/202528.6728.7728.5528.62255,70828.38
12/26/202528.5828.7428.4128.55180,51028.31