InvenTrust Properties Corp.IVTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $28.70 | $29.16 | $28.67 | $29.07 | 290,700 |
| 1/15/2026 | $28.66 | $28.85 | $28.56 | $28.67 | 306,547 |
| 1/14/2026 | $28.61 | $28.71 | $28.41 | $28.58 | 359,729 |
| 1/13/2026 | $28.80 | $28.85 | $28.42 | $28.57 | 381,145 |
| 1/12/2026 | $28.68 | $28.81 | $28.53 | $28.67 | 253,039 |
| 1/9/2026 | $29.05 | $29.25 | $28.45 | $28.70 | 496,436 |
| 1/8/2026 | $28.63 | $29.50 | $28.55 | $29.17 | 596,200 |
| 1/7/2026 | $28.14 | $28.87 | $28.14 | $28.85 | 599,512 |
| 1/6/2026 | $27.80 | $28.33 | $27.79 | $28.18 | 1.24M |
| 1/5/2026 | $27.79 | $28.12 | $27.75 | $27.99 | 805,000 |
| 1/2/2026 | $28.09 | $28.09 | $27.75 | $27.88 | 523,700 |
| 12/31/2025 | $28.29 | $28.29 | $28.00 | $28.21 | 445,808 |
| 12/30/2025 | $28.47 | $28.56 | $28.13 | $28.19 | 481,306 |
| 12/29/2025 | $28.67 | $28.77 | $28.55 | $28.62 | 255,708 |
| 12/26/2025 | $28.58 | $28.74 | $28.42 | $28.55 | 180,510 |
| 12/24/2025 | $28.63 | $28.74 | $28.46 | $28.73 | 117,542 |
| 12/23/2025 | $28.42 | $28.71 | $28.33 | $28.54 | 348,400 |
| 12/22/2025 | $28.42 | $28.75 | $28.08 | $28.61 | 453,246 |
| 12/19/2025 | $28.71 | $28.82 | $28.41 | $28.54 | 677,222 |
| 12/18/2025 | $29.18 | $29.34 | $28.83 | $28.84 | 563,300 |
| 12/17/2025 | $28.68 | $29.19 | $28.68 | $29.07 | 685,337 |
| 12/16/2025 | $29.34 | $29.34 | $28.61 | $28.80 | 684,700 |
| 12/15/2025 | $29.15 | $29.17 | $28.87 | $29.03 | 662,100 |
| 12/12/2025 | $29.09 | $29.15 | $28.90 | $29.04 | 610,205 |
| 12/11/2025 | $28.91 | $29.04 | $28.63 | $28.99 | 776,730 |
| 12/10/2025 | $28.68 | $28.96 | $28.40 | $28.75 | 532,700 |
| 12/9/2025 | $28.20 | $28.68 | $28.20 | $28.60 | 481,600 |
| 12/8/2025 | $28.27 | $28.29 | $27.69 | $28.09 | 475,900 |
| 12/5/2025 | $27.89 | $28.37 | $27.78 | $28.34 | 643,428 |
| 12/4/2025 | $28.35 | $28.47 | $27.96 | $28.02 | 323,100 |
| 12/3/2025 | $28.38 | $28.55 | $28.24 | $28.35 | 486,535 |
| 12/2/2025 | $28.54 | $28.88 | $28.22 | $28.31 | 353,520 |
| 12/1/2025 | $28.31 | $28.55 | $28.24 | $28.54 | 571,000 |
| 11/28/2025 | $28.47 | $28.63 | $28.40 | $28.54 | 260,047 |
| 11/26/2025 | $28.19 | $28.63 | $28.16 | $28.54 | 585,700 |
| 11/25/2025 | $28.04 | $28.58 | $27.98 | $28.29 | 622,825 |
| 11/24/2025 | $28.44 | $28.60 | $27.85 | $28.05 | 663,014 |
| 11/21/2025 | $28.08 | $28.45 | $27.81 | $28.42 | 688,408 |
| 11/20/2025 | $27.75 | $28.12 | $27.66 | $27.86 | 826,832 |
| 11/19/2025 | $27.85 | $28.06 | $27.44 | $27.62 | 486,100 |
| 11/18/2025 | $27.60 | $28.01 | $27.60 | $27.95 | 460,600 |
| 11/17/2025 | $28.25 | $28.34 | $27.78 | $27.79 | 438,000 |
| 11/14/2025 | $28.16 | $28.31 | $27.82 | $28.13 | 446,200 |
| 11/13/2025 | $27.88 | $28.27 | $27.72 | $28.09 | 458,700 |
| 11/12/2025 | $27.93 | $28.30 | $27.82 | $28.02 | 549,200 |
| 11/11/2025 | $27.36 | $28.15 | $27.06 | $28.06 | 659,706 |
| 11/10/2025 | $27.50 | $27.68 | $27.16 | $27.24 | 550,900 |
| 11/7/2025 | $27.44 | $27.76 | $27.30 | $27.50 | 679,516 |
| 11/6/2025 | $27.20 | $27.54 | $26.97 | $27.32 | 669,517 |
| 11/5/2025 | $27.60 | $27.83 | $27.32 | $27.38 | 964,934 |
| 11/4/2025 | $27.36 | $27.73 | $27.26 | $27.57 | 642,900 |
| 11/3/2025 | $27.16 | $27.58 | $26.81 | $27.57 | 684,644 |
| 10/31/2025 | $27.37 | $27.71 | $27.19 | $27.40 | 636,538 |
| 10/30/2025 | $27.50 | $27.71 | $27.19 | $27.45 | 1.11M |
| 10/29/2025 | $27.95 | $28.75 | $27.36 | $27.57 | 715,603 |
| 10/28/2025 | $28.79 | $28.92 | $28.20 | $28.24 | 907,000 |
| 10/27/2025 | $28.95 | $29.07 | $28.74 | $28.92 | 335,632 |
| 10/24/2025 | $28.89 | $29.02 | $28.76 | $28.89 | 309,441 |
| 10/23/2025 | $28.77 | $30.19 | $28.50 | $28.81 | 328,800 |
| 10/22/2025 | $28.73 | $28.90 | $28.38 | $28.74 | 614,024 |
| 10/21/2025 | $28.34 | $28.65 | $28.24 | $28.54 | 387,419 |
| 10/20/2025 | $27.97 | $28.25 | $27.77 | $28.22 | 404,100 |