Inventrust Properties Corp (IVT) Historical Stock Data

27.85 ↓0.17 (-0.61%)

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

Historical Data

In the past 30 trading days, IVT is down -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
2025-06-20	28.14	27.85	↓$0.29 (-1.03%)	27.74	28.21	574.28K
2025-06-18	27.60	28.02	↑$0.42 (1.52%)	27.60	28.27	424.69K
2025-06-17	27.75	27.66	↓$0.09 (-0.32%)	27.52	27.89	551.95K
2025-06-16	27.96	27.82	↓$0.14 (-0.50%)	27.65	28.04	499.81K
2025-06-13	27.80	27.82	↑$0.02 (0.07%)	27.61	27.98	332.26K
2025-06-12	27.82	28.16	↑$0.34 (1.22%)	27.78	28.23	440.31K
2025-06-11	28.38	27.96	↓$0.42 (-1.48%)	27.93	28.50	238.85K
2025-06-10	28.29	28.34	↑$0.05 (0.18%)	28.19	28.67	412.01K
2025-06-09	28.02	28.29	↑$0.27 (0.96%)	27.87	28.36	286.04K
2025-06-06	27.98	28.12	↑$0.14 (0.50%)	27.69	28.15	274.80K
2025-06-05	27.82	27.62	↓$0.20 (-0.72%)	27.49	27.82	304.62K
2025-06-04	27.69	27.83	↑$0.14 (0.51%)	27.52	27.98	289.09K
2025-06-03	27.94	27.72	↓$0.22 (-0.79%)	27.71	28.06	182.47K
2025-06-02	27.93	28.00	↑$0.07 (0.25%)	27.63	28.04	319.69K
2025-05-30	28.26	28.09	↓$0.17 (-0.60%)	27.97	28.30	390.86K
2025-05-29	27.83	28.26	↑$0.43 (1.55%)	27.83	28.31	412.97K
2025-05-28	28.14	27.81	↓$0.33 (-1.17%)	27.77	28.17	331.75K
2025-05-27	27.65	28.08	↑$0.43 (1.56%)	27.48	28.11	467.61K
2025-05-23	27.12	27.31	↑$0.19 (0.70%)	27.08	27.41	433.71K
2025-05-22	27.25	27.37	↑$0.12 (0.44%)	27.01	27.52	432.92K
2025-05-21	27.73	27.33	↓$0.40 (-1.44%)	27.30	27.82	338.82K
2025-05-20	28.00	27.89	↓$0.11 (-0.39%)	27.87	28.12	233.36K
2025-05-19	28.15	28.17	↑$0.02 (0.07%)	28.11	28.28	181.84K
2025-05-16	28.47	28.43	↓$0.04 (-0.14%)	28.26	28.52	325.13K
2025-05-15	28.12	28.31	↑$0.19 (0.68%)	28.10	28.43	354.14K
2025-05-14	28.05	27.98	↓$0.07 (-0.25%)	27.79	28.06	395.46K
2025-05-13	28.91	28.33	↓$0.58 (-2.01%)	28.30	28.91	370.81K
2025-05-12	28.54	28.86	↑$0.32 (1.12%)	28.43	29.01	409.14K
2025-05-09	28.04	28.10	↑$0.06 (0.21%)	27.93	28.30	313K
2025-05-08	28.30	28.04	↓$0.26 (-0.92%)	27.87	28.31	363.87K