IVT - InvenTrust Properties Corp
30.9
-0.190 -0.615%
Share volume: 373,839
Last Updated: 03-03-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$31.09
-0.19
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $30.70 | $30.70 | $31.06 | $31.06 | $30.37 | $30.37 | $30.90 | $30.90 | 373,839 | $373,839.00 |
| 03-02-2026 | $31.12 | $31.12 | $31.21 | $31.21 | $30.90 | $30.90 | $31.09 | $31.09 | 481,806 | $481,806.00 |
| 02-27-2026 | $31.12 | $31.12 | $31.77 | $31.77 | $31.09 | $31.09 | $31.20 | $31.20 | 912,766 | $912,766.00 |
| 02-26-2026 | $31.59 | $31.59 | $31.91 | $31.91 | $31.18 | $31.18 | $31.28 | $31.28 | 440,588 | $440,588.00 |
| 02-25-2026 | $30.69 | $30.69 | $31.46 | $31.46 | $30.61 | $30.61 | $31.42 | $31.42 | 706,281 | $706,281.00 |
| 02-24-2026 | $30.95 | $30.95 | $31.14 | $31.14 | $30.73 | $30.73 | $30.78 | $30.78 | 415,508 | $415,508.00 |
| 02-23-2026 | $30.74 | $30.74 | $31.12 | $31.12 | $30.64 | $30.64 | $30.90 | $30.90 | 511,961 | $511,961.00 |
| 02-20-2026 | $30.72 | $30.72 | $30.80 | $30.80 | $30.41 | $30.41 | $30.59 | $30.59 | 532,853 | $532,853.00 |
| 02-19-2026 | $30.47 | $30.47 | $30.81 | $30.81 | $30.29 | $30.29 | $30.49 | $30.49 | 402,784 | $402,784.00 |
| 02-18-2026 | $30.76 | $30.76 | $31.00 | $31.00 | $30.53 | $30.53 | $30.56 | $30.56 | 350,143 | $350,143.00 |