Inventrust Properties Corp (IVT) Historical Stock Data

29.04 ↑0.05 (0.17%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IVT is up 0.25% a day on average. There have been 19 days where Inventrust Properties Corp closed green and 11 days where IVT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	29.09	29.04	↓$0.05 (-0.17%)	28.90	29.15	454.53K
2025-12-11	28.91	28.99	↑$0.08 (0.28%)	28.63	29.04	637.93K
2025-12-10	28.68	28.75	↑$0.07 (0.24%)	28.40	28.96	362.71K
2025-12-09	28.24	28.60	↑$0.36 (1.27%)	28.24	28.68	396.17K
2025-12-08	28.27	28.09	↓$0.18 (-0.64%)	27.69	28.29	376.41K
2025-12-05	27.89	28.34	↑$0.45 (1.61%)	27.78	28.37	499.78K
2025-12-04	28.35	28.02	↓$0.33 (-1.16%)	27.96	28.47	230.07K
2025-12-03	28.38	28.35	↓$0.03 (-0.11%)	28.24	28.55	376.58K
2025-12-02	28.54	28.31	↓$0.23 (-0.81%)	28.22	28.59	247.70K
2025-12-01	28.31	28.54	↑$0.23 (0.81%)	28.24	28.55	395.06K
2025-11-28	28.47	28.54	↑$0.07 (0.25%)	28.40	28.63	257.83K
2025-11-26	28.19	28.54	↑$0.35 (1.24%)	28.16	28.63	393.47K
2025-11-25	28.04	28.29	↑$0.25 (0.89%)	27.98	28.58	496.02K
2025-11-24	28.44	28.05	↓$0.39 (-1.37%)	27.85	28.60	427.52K
2025-11-21	28.08	28.42	↑$0.34 (1.21%)	27.81	28.45	575.17K
2025-11-20	27.75	27.86	↑$0.11 (0.40%)	27.66	28.12	724.24K
2025-11-19	27.85	27.62	↓$0.23 (-0.83%)	27.44	28.05	399.18K
2025-11-18	27.60	27.95	↑$0.35 (1.27%)	27.60	28.01	307.91K
2025-11-17	28.25	27.79	↓$0.46 (-1.63%)	27.78	28.34	336.14K
2025-11-14	28.16	28.13	↓$0.03 (-0.11%)	27.82	28.31	331.78K
2025-11-13	27.88	28.09	↑$0.21 (0.75%)	27.72	28.26	362.02K
2025-11-12	27.93	28.02	↑$0.09 (0.32%)	27.82	28.30	424.54K
2025-11-11	27.36	28.06	↑$0.70 (2.56%)	27.06	28.15	420.05K
2025-11-10	27.50	27.24	↓$0.26 (-0.95%)	27.17	27.68	452.22K
2025-11-07	27.44	27.50	↑$0.06 (0.22%)	27.30	27.76	572.78K
2025-11-06	27.20	27.32	↑$0.12 (0.44%)	26.97	27.54	560.11K
2025-11-05	27.60	27.38	↓$0.22 (-0.80%)	27.32	27.83	778.46K
2025-11-04	27.36	27.57	↑$0.21 (0.77%)	27.26	27.73	376.46K
2025-11-03	27.16	27.57	↑$0.41 (1.51%)	26.83	27.57	471.59K
2025-10-31	27.37	27.40	↑$0.03 (0.11%)	27.19	27.71	441.18K