InvenTrust Properties Corp. Common Stock (IVT)

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

Date Range:

2025-04-30 - 2025-07-31

Date	Open	High	Low	Close	Volume	Adjusted Close
7/30/2025	28.02	28.96	27.75	27.96	758,625	27.96
7/29/2025	27.73	27.99	27.52	27.89	401,254	27.89
7/28/2025	27.47	27.73	27.33	27.36	274,980	27.36
7/25/2025	27.63	27.67	27.29	27.54	480,194	27.54
7/24/2025	27.42	27.74	27.28	27.52	343,624	27.52
7/23/2025	27.67	27.69	27.35	27.56	278,015	27.56
7/22/2025	27.19	27.74	27.19	27.65	381,257	27.65
7/21/2025	26.99	27.36	26.93	27.21	394,569	27.21
7/18/2025	27.03	27.20	26.90	26.96	336,914	26.96
7/17/2025	26.99	27.20	26.91	27.02	333,109	27.02
7/16/2025	26.95	27.15	26.65	27.02	339,114	27.02
7/15/2025	27.27	27.33	26.69	26.82	598,047	26.82
7/14/2025	27.01	27.62	27.01	27.33	925,023	27.33
7/11/2025	26.87	27.15	26.70	27.14	473,758	27.14
7/10/2025	26.66	27.17	26.56	27.00	365,257	27.00
7/09/2025	26.78	26.92	26.52	26.74	292,177	26.74
7/08/2025	27.05	27.22	26.63	26.70	553,334	26.70
7/07/2025	27.31	27.59	27.01	27.20	570,400	27.20
7/03/2025	27.48	27.53	27.22	27.46	126,169	27.46
7/02/2025	27.36	27.41	27.10	27.33	346,693	27.33
7/01/2025	27.22	27.87	27.22	27.36	364,564	27.36
6/30/2025	27.45	27.67	26.98	27.40	452,351	27.40
6/27/2025	27.72	27.84	27.39	27.58	644,597	27.58
6/26/2025	27.36	27.71	27.26	27.71	368,077	27.71
6/25/2025	27.78	27.78	27.18	27.22	296,768	27.22
6/24/2025	28.20	28.20	27.91	27.94	329,482	27.94
6/23/2025	27.85	28.23	27.81	28.09	415,004	28.09
6/20/2025	28.14	28.21	27.74	27.85	574,283	27.85
6/18/2025	27.60	28.27	27.60	28.02	424,693	28.02
6/17/2025	27.75	27.89	27.52	27.66	551,948	27.66
6/16/2025	27.96	28.04	27.64	27.82	499,810	27.82
6/13/2025	27.80	27.98	27.60	27.82	332,258	27.82
6/12/2025	27.82	28.23	27.78	28.16	440,306	28.16
6/11/2025	28.38	28.51	27.93	27.96	238,854	27.96
6/10/2025	28.29	28.67	27.95	28.34	412,013	28.34
6/09/2025	28.02	28.36	27.87	28.29	286,038	28.29
6/06/2025	27.98	28.15	27.69	28.12	274,804	28.12
6/05/2025	27.82	27.82	27.49	27.62	304,625	27.62
6/04/2025	27.69	27.98	27.52	27.83	289,087	27.83
6/03/2025	27.94	28.05	27.71	27.72	294,719	27.72
6/02/2025	27.93	28.04	27.63	28.00	319,691	28.00
5/30/2025	28.26	28.30	27.93	28.09	409,468	28.09
5/29/2025	27.83	28.31	27.83	28.26	412,973	28.26
5/28/2025	28.14	28.17	27.77	27.81	331,751	27.81
5/27/2025	27.65	28.12	27.45	28.08	467,614	28.08
5/23/2025	27.12	27.41	27.08	27.31	433,713	27.31
5/22/2025	27.25	27.53	27.01	27.37	432,916	27.37
5/21/2025	27.73	27.82	27.30	27.33	338,816	27.33
5/20/2025	28.00	28.12	27.86	27.89	233,405	27.89
5/19/2025	28.15	28.28	28.11	28.17	181,842	28.17
5/16/2025	28.47	28.52	28.26	28.43	325,126	28.43
5/15/2025	28.12	28.45	28.10	28.31	354,143	28.31
5/14/2025	28.05	28.06	27.79	27.98	395,455	27.98
5/13/2025	28.91	28.91	28.30	28.33	370,806	28.33
5/12/2025	28.54	29.00	28.34	28.86	409,140	28.86
5/09/2025	28.04	28.31	27.93	28.10	312,996	28.10
5/08/2025	28.30	28.31	27.85	28.04	363,873	28.04
5/07/2025	28.12	28.37	27.97	28.14	442,606	28.14
5/06/2025	27.84	28.13	27.71	27.97	281,813	27.97
5/05/2025	28.41	28.41	27.81	27.90	278,087	27.90
5/02/2025	28.30	28.55	28.10	28.39	342,099	28.39
5/01/2025	27.30	28.47	27.26	28.18	599,642	28.18
4/30/2025	28.02	28.05	27.59	27.86	543,042	27.86