InvenTrust Properties Corp. Common Stock (IVT)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	27.37	27.71	27.19	27.40	636,438	27.40
10/30/2025	27.50	27.71	27.19	27.45	1,106,243	27.45
10/29/2025	27.95	28.75	27.36	27.57	715,603	27.57
10/28/2025	28.79	28.92	28.20	28.24	906,961	28.24
10/27/2025	28.95	29.07	28.73	28.92	335,632	28.92
10/24/2025	28.89	29.02	28.76	28.89	309,441	28.89
10/23/2025	28.77	30.18	28.50	28.81	328,775	28.81
10/22/2025	28.73	28.90	28.38	28.74	614,024	28.74
10/21/2025	28.34	28.65	28.24	28.54	387,419	28.54
10/20/2025	27.97	28.25	27.77	28.22	404,056	28.22
10/17/2025	27.61	28.07	27.54	27.96	590,374	27.96
10/16/2025	27.80	28.02	27.57	27.82	338,685	27.82
10/15/2025	27.45	28.22	27.45	27.88	705,964	27.88
10/14/2025	27.23	27.55	27.02	27.46	388,898	27.46
10/13/2025	27.25	27.41	27.07	27.27	411,656	27.27
10/10/2025	27.68	27.78	27.08	27.24	955,450	27.24
10/09/2025	27.50	27.75	27.33	27.53	480,725	27.53
10/08/2025	27.49	27.63	27.20	27.55	683,469	27.55
10/07/2025	27.69	27.82	27.27	27.46	976,927	27.46
10/06/2025	27.97	28.18	27.73	27.78	679,656	27.78
10/03/2025	28.40	28.55	27.97	27.97	372,849	27.97
10/02/2025	28.51	28.60	28.08	28.21	454,092	28.21
10/01/2025	28.40	28.67	28.40	28.55	460,737	28.55
9/30/2025	28.58	28.73	28.50	28.62	696,441	28.62
9/29/2025	28.97	28.98	28.69	28.77	317,245	28.53
9/26/2025	29.03	29.25	28.80	28.98	336,373	28.74
9/25/2025	29.16	29.25	28.86	28.98	314,152	28.74
9/24/2025	29.39	29.48	29.06	29.06	368,990	28.82
9/23/2025	29.43	29.65	29.36	29.45	893,663	29.21
9/22/2025	29.77	29.77	29.27	29.44	464,658	29.20
9/19/2025	29.85	29.85	29.54	29.72	916,230	29.47
9/18/2025	29.65	30.07	29.45	29.86	499,982	29.61
9/17/2025	29.87	30.20	29.50	29.54	438,723	29.30
9/16/2025	29.93	29.94	29.43	29.71	368,550	29.46
9/15/2025	30.22	30.35	29.86	29.97	294,204	29.72
9/12/2025	29.79	30.06	29.66	30.06	420,844	29.81
9/11/2025	29.38	29.98	29.36	29.95	393,115	29.70
9/10/2025	29.16	29.40	29.02	29.35	562,265	29.11
9/09/2025	29.22	29.55	29.00	29.07	688,348	28.83
9/08/2025	29.76	29.76	29.29	29.45	328,993	29.21
9/05/2025	30.06	30.40	29.78	29.96	258,077	29.71
9/04/2025	29.75	29.97	29.48	29.83	247,637	29.58
9/03/2025	29.40	29.73	29.32	29.60	363,438	29.36
9/02/2025	29.46	29.66	29.35	29.45	466,130	29.21
8/29/2025	29.87	30.02	29.55	29.77	398,842	29.52
8/28/2025	29.67	29.81	29.38	29.79	324,171	29.54
8/27/2025	29.33	29.74	29.23	29.68	340,377	29.43
8/26/2025	29.32	29.54	29.21	29.23	402,988	28.99
8/25/2025	29.53	29.66	29.29	29.40	236,444	29.16
8/22/2025	28.69	29.74	28.62	29.61	387,713	29.37
8/21/2025	28.46	28.57	28.29	28.49	462,465	28.25
8/20/2025	28.64	28.73	28.30	28.48	324,437	28.24
8/19/2025	28.31	28.63	28.27	28.55	420,967	28.31
8/18/2025	28.26	28.50	28.13	28.15	374,695	27.92
8/15/2025	28.24	28.45	27.99	28.20	418,945	27.97
8/14/2025	28.10	28.29	27.86	28.18	575,194	27.95
8/13/2025	27.78	28.21	27.68	28.16	534,700	27.93
8/12/2025	27.38	27.71	27.12	27.62	299,689	27.39
8/11/2025	26.87	27.42	26.87	27.28	409,167	27.05
8/08/2025	27.28	27.46	26.85	26.99	390,656	26.77
8/07/2025	27.63	27.65	26.94	27.17	295,798	26.95
8/06/2025	27.74	27.83	27.44	27.47	226,786	27.24
8/05/2025	27.40	27.73	27.30	27.67	269,633	27.44
8/04/2025	27.09	27.58	27.04	27.44	307,745	27.21
8/01/2025	27.76	27.80	26.94	27.03	755,872	26.81