IVT - InvenTrust Properties Corp.
32.62
0.520 1.594%
Share volume: 645,917
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$32.10
0.52
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $32.10 | $32.10 | $32.70 | $32.70 | $32.10 | $32.10 | $32.62 | $32.62 | 645,917 | $645,917.00 |
| 04-16-2026 | $32.25 | $32.25 | $32.25 | $32.25 | $31.80 | $31.80 | $32.10 | $32.10 | 382,156 | $382,156.00 |
| 04-15-2026 | $31.76 | $31.76 | $31.97 | $31.97 | $31.71 | $31.71 | $31.85 | $31.85 | 463,667 | $463,667.00 |
| 04-14-2026 | $31.70 | $31.70 | $32.05 | $32.05 | $31.70 | $31.70 | $31.98 | $31.98 | 466,980 | $466,980.00 |
| 04-13-2026 | $32.09 | $32.09 | $32.11 | $32.11 | $31.60 | $31.60 | $31.86 | $31.86 | 320,770 | $320,770.00 |
| 04-10-2026 | $31.96 | $31.96 | $32.40 | $32.40 | $31.92 | $31.92 | $32.16 | $32.16 | 451,565 | $451,565.00 |
| 04-09-2026 | $31.65 | $31.65 | $32.07 | $32.07 | $30.66 | $30.66 | $31.93 | $31.93 | 318,933 | $318,933.00 |
| 04-08-2026 | $31.38 | $31.38 | $31.48 | $31.48 | $31.16 | $31.16 | $31.31 | $31.31 | 420,325 | $420,325.00 |
| 04-07-2026 | $30.77 | $30.77 | $31.18 | $31.18 | $30.75 | $30.75 | $31.15 | $31.15 | 379,889 | $379,889.00 |
| 04-06-2026 | $30.61 | $30.61 | $30.77 | $30.77 | $30.42 | $30.42 | $30.73 | $30.73 | 311,961 | $311,961.00 |