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.

DateOpenCloseChangeLowHighVolume
2025-06-2028.1427.85↓$0.29 (-1.03%)27.7428.21574.28K
2025-06-1827.6028.02↑$0.42 (1.52%)27.6028.27424.69K
2025-06-1727.7527.66↓$0.09 (-0.32%)27.5227.89551.95K
2025-06-1627.9627.82↓$0.14 (-0.50%)27.6528.04499.81K
2025-06-1327.8027.82↑$0.02 (0.07%)27.6127.98332.26K
2025-06-1227.8228.16↑$0.34 (1.22%)27.7828.23440.31K
2025-06-1128.3827.96↓$0.42 (-1.48%)27.9328.50238.85K
2025-06-1028.2928.34↑$0.05 (0.18%)28.1928.67412.01K
2025-06-0928.0228.29↑$0.27 (0.96%)27.8728.36286.04K
2025-06-0627.9828.12↑$0.14 (0.50%)27.6928.15274.80K
2025-06-0527.8227.62↓$0.20 (-0.72%)27.4927.82304.62K
2025-06-0427.6927.83↑$0.14 (0.51%)27.5227.98289.09K
2025-06-0327.9427.72↓$0.22 (-0.79%)27.7128.06182.47K
2025-06-0227.9328.00↑$0.07 (0.25%)27.6328.04319.69K
2025-05-3028.2628.09↓$0.17 (-0.60%)27.9728.30390.86K
2025-05-2927.8328.26↑$0.43 (1.55%)27.8328.31412.97K
2025-05-2828.1427.81↓$0.33 (-1.17%)27.7728.17331.75K
2025-05-2727.6528.08↑$0.43 (1.56%)27.4828.11467.61K
2025-05-2327.1227.31↑$0.19 (0.70%)27.0827.41433.71K
2025-05-2227.2527.37↑$0.12 (0.44%)27.0127.52432.92K
2025-05-2127.7327.33↓$0.40 (-1.44%)27.3027.82338.82K
2025-05-2028.0027.89↓$0.11 (-0.39%)27.8728.12233.36K
2025-05-1928.1528.17↑$0.02 (0.07%)28.1128.28181.84K
2025-05-1628.4728.43↓$0.04 (-0.14%)28.2628.52325.13K
2025-05-1528.1228.31↑$0.19 (0.68%)28.1028.43354.14K
2025-05-1428.0527.98↓$0.07 (-0.25%)27.7928.06395.46K
2025-05-1328.9128.33↓$0.58 (-2.01%)28.3028.91370.81K
2025-05-1228.5428.86↑$0.32 (1.12%)28.4329.01409.14K
2025-05-0928.0428.10↑$0.06 (0.21%)27.9328.30313K
2025-05-0828.3028.04↓$0.26 (-0.92%)27.8728.31363.87K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.