Inventrust Properties Corp (IVT) Historical Stock Data
24.80 ↑0.07 (0.28%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, IVT is up 0.54% a day on average. There have been 20 days where Inventrust Properties Corp closed green and 10 days where IVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 24.61 | 24.80 | ↑$0.19 (0.77%) | 24.61 | 25.00 | 117.86K |
| 2023-01-26 | 24.60 | 24.73 | ↑$0.13 (0.53%) | 24.42 | 24.85 | 94.04K |
| 2023-01-25 | 24.37 | 24.61 | ↑$0.24 (0.98%) | 24.27 | 24.63 | 87.63K |
| 2023-01-24 | 24.21 | 24.68 | ↑$0.47 (1.94%) | 23.75 | 24.80 | 174.37K |
| 2023-01-23 | 24.04 | 24.50 | ↑$0.46 (1.91%) | 23.88 | 24.75 | 154.08K |
| 2023-01-20 | 24.30 | 24.12 | ↓$0.18 (-0.74%) | 23.38 | 24.30 | 224.28K |
| 2023-01-19 | 23.79 | 24.08 | ↑$0.29 (1.22%) | 23.12 | 24.35 | 150.94K |
| 2023-01-18 | 24.91 | 24.10 | ↓$0.81 (-3.25%) | 23.98 | 24.92 | 118.20K |
| 2023-01-17 | 24.79 | 24.78 | ↓$0.01 (-0.04%) | 24.58 | 24.98 | 114.61K |
| 2023-01-13 | 24.66 | 24.87 | ↑$0.21 (0.85%) | 24.57 | 25.06 | 162.79K |
| 2023-01-12 | 24.62 | 24.94 | ↑$0.32 (1.30%) | 24.47 | 25.15 | 190.19K |
| 2023-01-11 | 23.41 | 24.62 | ↑$1.21 (5.17%) | 23.41 | 24.65 | 212.98K |
| 2023-01-10 | 23.78 | 23.37 | ↓$0.41 (-1.72%) | 23.26 | 23.96 | 199.86K |
| 2023-01-09 | 24.13 | 24.06 | ↓$0.07 (-0.29%) | 23.90 | 24.23 | 164.15K |
| 2023-01-06 | 23.69 | 24.16 | ↑$0.47 (1.98%) | 23.69 | 24.42 | 139.03K |
| 2023-01-05 | 23.47 | 23.42 | ↓$0.05 (-0.21%) | 22.66 | 23.55 | 241.87K |
| 2023-01-04 | 23.29 | 23.70 | ↑$0.41 (1.76%) | 23.21 | 24.29 | 149.13K |
| 2023-01-03 | 23.80 | 23.08 | ↓$0.72 (-3.03%) | 22.78 | 24.00 | 175.57K |
| 2022-12-30 | 23.45 | 23.67 | ↑$0.22 (0.94%) | 23.20 | 23.73 | 236.55K |
| 2022-12-29 | 23.11 | 23.57 | ↑$0.46 (1.99%) | 22.86 | 23.60 | 189.64K |
| 2022-12-28 | 22.99 | 23.00 | ↑$0.01 (0.04%) | 22.97 | 23.30 | 243.94K |
| 2022-12-27 | 22.66 | 23.18 | ↑$0.52 (2.29%) | 22.50 | 23.23 | 174.82K |
| 2022-12-23 | 22.71 | 22.79 | ↑$0.08 (0.35%) | 22.50 | 23.04 | 108.35K |
| 2022-12-22 | 22.73 | 22.72 | ↓$0.01 (-0.04%) | 22.14 | 22.90 | 180.79K |
| 2022-12-21 | 22.98 | 23.05 | ↑$0.07 (0.30%) | 22.92 | 23.70 | 195.15K |
| 2022-12-20 | 22.36 | 22.85 | ↑$0.49 (2.19%) | 22.27 | 22.95 | 175.16K |
| 2022-12-19 | 23.24 | 22.75 | ↓$0.49 (-2.11%) | 22.49 | 23.37 | 174.68K |
| 2022-12-16 | 23.17 | 23.32 | ↑$0.15 (0.65%) | 22.83 | 23.55 | 436.06K |
| 2022-12-15 | 23.45 | 23.67 | ↑$0.22 (0.94%) | 23.30 | 23.95 | 221.96K |
| 2022-12-14 | 24.09 | 23.95 | ↓$0.14 (-0.58%) | 23.70 | 24.27 | 249.44K |
Create an account or log in to view more rows.
$IVT HAVE A FANTASTIC WEEKEND FAM…
$IVT Algorithms are playing games
$IVT keep inchin
$IVT buying!
$IVT 50% chance this will go up or down. I am a professional guys.
$IVT today feels different to the moon
$IVT LOL
$IVT I think I like this stock more everyday
$IVT Dumping started...
Get out while you can...
$IVT this is my only green stonk!
I really like this stonk.