Inventrust Properties Corp (IVT) Historical Stock Data
25.09 ↓0.35 (-1.38%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IVT is up 0.01% a day on average. There have been 16 days where Inventrust Properties Corp closed green and 14 days where IVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 25.80 | 25.09 | ↓$0.71 (-2.75%) | 24.87 | 25.90 | 260.72K |
| 2024-05-02 | 25.52 | 25.44 | ↓$0.08 (-0.31%) | 25.34 | 25.68 | 460.17K |
| 2024-05-01 | 25.40 | 25.28 | ↓$0.12 (-0.47%) | 25.11 | 25.62 | 382.99K |
| 2024-04-30 | 25.15 | 25.34 | ↑$0.19 (0.76%) | 25.15 | 25.59 | 468.05K |
| 2024-04-29 | 25.26 | 25.32 | ↑$0.06 (0.24%) | 25.22 | 25.50 | 235.28K |
| 2024-04-26 | 25.38 | 25.18 | ↓$0.20 (-0.79%) | 25.13 | 25.58 | 241.87K |
| 2024-04-25 | 25.20 | 25.28 | ↑$0.08 (0.32%) | 25.07 | 25.42 | 271.63K |
| 2024-04-24 | 25.34 | 25.43 | ↑$0.09 (0.36%) | 25.09 | 25.51 | 252.10K |
| 2024-04-23 | 25.14 | 25.49 | ↑$0.35 (1.39%) | 25.12 | 25.49 | 183.19K |
| 2024-04-22 | 24.92 | 25.16 | ↑$0.24 (0.96%) | 24.79 | 25.31 | 229.98K |
| 2024-04-19 | 24.53 | 24.86 | ↑$0.33 (1.35%) | 24.53 | 24.97 | 315.23K |
| 2024-04-18 | 24.13 | 24.52 | ↑$0.39 (1.62%) | 24.04 | 24.58 | 444.56K |
| 2024-04-17 | 24.17 | 24.01 | ↓$0.16 (-0.66%) | 24.01 | 24.38 | 307.94K |
| 2024-04-16 | 23.88 | 24.07 | ↑$0.19 (0.80%) | 23.53 | 24.18 | 331.01K |
| 2024-04-15 | 24.40 | 24.05 | ↓$0.35 (-1.43%) | 23.86 | 24.40 | 196K |
| 2024-04-12 | 24.02 | 24.30 | ↑$0.28 (1.17%) | 23.94 | 24.34 | 233.83K |
| 2024-04-11 | 24.11 | 24.05 | ↓$0.06 (-0.25%) | 23.83 | 24.12 | 246.07K |
| 2024-04-10 | 24.34 | 23.98 | ↓$0.36 (-1.48%) | 23.75 | 24.34 | 645.63K |
| 2024-04-09 | 24.84 | 24.98 | ↑$0.14 (0.56%) | 24.70 | 25.07 | 361.56K |
| 2024-04-08 | 24.64 | 24.86 | ↑$0.22 (0.89%) | 24.61 | 24.93 | 181.34K |
| 2024-04-05 | 24.52 | 24.50 | ↓$0.02 (-0.08%) | 24.43 | 24.62 | 403.68K |
| 2024-04-04 | 24.59 | 24.57 | ↓$0.02 (-0.08%) | 24.45 | 24.70 | 773.99K |
| 2024-04-03 | 24.13 | 24.41 | ↑$0.28 (1.16%) | 24.07 | 24.49 | 430.65K |
| 2024-04-02 | 24.58 | 24.27 | ↓$0.31 (-1.26%) | 24.16 | 24.71 | 487.71K |
| 2024-04-01 | 25.68 | 24.93 | ↓$0.75 (-2.92%) | 24.91 | 25.68 | 290.66K |
| 2024-03-28 | 25.43 | 25.71 | ↑$0.28 (1.10%) | 25.40 | 25.73 | 337.16K |
| 2024-03-27 | 24.75 | 25.38 | ↑$0.63 (2.55%) | 24.65 | 25.38 | 446.80K |
| 2024-03-26 | 24.67 | 24.79 | ↑$0.12 (0.49%) | 24.52 | 24.79 | 363.08K |
| 2024-03-25 | 24.77 | 24.51 | ↓$0.26 (-1.05%) | 24.43 | 24.89 | 306.43K |
| 2024-03-22 | 25.16 | 24.71 | ↓$0.45 (-1.79%) | 24.61 | 25.24 | 319.14K |
Create an account or log in to view more rows.
$IVT I do it for the thrills!
$IVT BOUGHT TODAY!
$IVT green shoots
$IVT hot damn <3
$IVT i hate money so im buying
$IVT I don't know shit
but I know I'm holdin till I at least triple up
$IVT LFFGG
$IVT Just buy and hold
$IVT Buy Buy Buy
$IVT low volume today isn’t necessarily a bad thing