Inventrust Properties Corp (IVT) Historical Stock Data
28.54 ↓0.30 (-1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVT is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 28.71 | 28.54 | ↓$0.17 (-0.59%) | 28.41 | 28.77 | 293.71K |
| 2025-12-18 | 29.18 | 28.84 | ↓$0.34 (-1.17%) | 28.83 | 29.31 | 417.85K |
| 2025-12-17 | 28.68 | 29.07 | ↑$0.39 (1.36%) | 28.68 | 29.19 | 484.61K |
| 2025-12-16 | 29.30 | 28.80 | ↓$0.50 (-1.71%) | 28.61 | 29.30 | 517.01K |
| 2025-12-15 | 29.15 | 29.03 | ↓$0.12 (-0.41%) | 28.87 | 29.17 | 450.25K |
| 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 |
Create an account or log in to view more rows.
$IVT trash
$IVT LFGGGGGG
$IVT getting this mare ready to run today
$IVT YALL READY????????
$IVT PT?
$IVT Buy now
$IVT go green today and we gap up tomrrow
$IVT here to raid
$IVT Green by EOD guarentee
$IVT come to papa