InvenTrust Properties Corp (IVT) Historical Stock Data
24.61 ↓0.25 (-1.01%)
As of Market Close on October 21 2021.
Historical Data
In the past 30 trading days, IVT is down -2.42% a day on average. There have been 28 days where InvenTrust Properties Corp closed green and 2 days where IVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-21 | 24.65 | 24.61 | ↓$0.04 (-0.16%) | 24.52 | 24.89 | 823.23K |
| 2021-10-20 | 24.66 | 24.86 | ↑$0.20 (0.81%) | 24.56 | 24.86 | 686.94K |
| 2021-10-19 | 24.54 | 24.75 | ↑$0.21 (0.86%) | 24.49 | 24.99 | 0.91M |
| 2021-10-14 | 23.64 | 25.00 | ↑$1.36 (5.75%) | 23.50 | 25.00 | 1.36M |
| 2021-10-13 | 23.50 | 23.52 | ↑$0.02 (0.09%) | 23.18 | 23.95 | 1.43M |
| 2021-10-12 | 23.61 | 26.00 | ↑$2.39 (10.12%) | 22.01 | 27.00 | 0.97M |
| 2021-10-11 | 17.02 | 17.02 | ↑$0.00 (0.00%) | 17.02 | 17.02 | 0 |
| 2021-10-08 | 17.02 | 17.02 | ↑$0.00 (0.00%) | 17.02 | 17.02 | 0 |
| 2021-10-07 | 17.01 | 17.02 | ↑$0.01 (0.06%) | 17.01 | 17.02 | 4.70K |
| 2021-10-06 | 5.03 | 5.03 | ↑$0.00 (0.00%) | 5.03 | 5.03 | 200 |
| 2021-10-05 | 13.00 | 13.00 | ↑$0.00 (0.00%) | 13.00 | 13.00 | 1.10K |
| 2021-10-04 | 19.75 | 19.75 | ↑$0.00 (0.00%) | 19.75 | 19.75 | 0 |
| 2021-10-01 | 19.75 | 19.75 | ↑$0.00 (0.00%) | 19.75 | 19.75 | 0 |
| 2021-09-30 | 19.75 | 19.75 | ↑$0.00 (0.00%) | 19.75 | 19.75 | 0 |
| 2021-09-29 | 19.73 | 19.73 | ↑$0.00 (0.00%) | 19.73 | 19.73 | 500 |
| 2021-09-28 | 19.75 | 19.75 | ↑$0.00 (0.00%) | 19.75 | 19.75 | 0 |
| 2021-09-27 | 19.75 | 19.75 | ↑$0.00 (0.00%) | 19.75 | 19.75 | 0 |
| 2021-09-24 | 19.75 | 19.75 | ↑$0.00 (0.00%) | 19.75 | 19.75 | 8.80K |
| 2021-09-23 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.96 | 1.96 | 0 |
| 2021-09-22 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.96 | 1.96 | 0 |
| 2021-09-21 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.96 | 1.96 | 0 |
| 2021-09-20 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.96 | 1.96 | 1.20K |
| 2021-09-17 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.96 | 1.96 | 0 |
| 2021-09-16 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.96 | 1.96 | 0 |
| 2021-09-15 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.96 | 1.96 | 0 |
| 2021-09-14 | 20.11 | 1.96 | ↓$18.15 (-90.25%) | 1.96 | 20.11 | 9K |
| 2021-09-13 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.29 | 1.29 | 0 |
| 2021-09-10 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.27 | 1.27 | 0 |
| 2021-09-09 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.27 | 1.27 | 0 |
| 2021-09-08 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.27 | 1.27 | 0 |
Create an account or log in to view more rows.
$IVT LFFGG