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.

DateOpenCloseChangeLowHighVolume
2021-10-2124.6524.61↓$0.04 (-0.16%)24.5224.89823.23K
2021-10-2024.6624.86↑$0.20 (0.81%)24.5624.86686.94K
2021-10-1924.5424.75↑$0.21 (0.86%)24.4924.990.91M
2021-10-1423.6425.00↑$1.36 (5.75%)23.5025.001.36M
2021-10-1323.5023.52↑$0.02 (0.09%)23.1823.951.43M
2021-10-1223.6126.00↑$2.39 (10.12%)22.0127.000.97M
2021-10-1117.0217.02↑$0.00 (0.00%)17.0217.020
2021-10-0817.0217.02↑$0.00 (0.00%)17.0217.020
2021-10-0717.0117.02↑$0.01 (0.06%)17.0117.024.70K
2021-10-065.035.03↑$0.00 (0.00%)5.035.03200
2021-10-0513.0013.00↑$0.00 (0.00%)13.0013.001.10K
2021-10-0419.7519.75↑$0.00 (0.00%)19.7519.750
2021-10-0119.7519.75↑$0.00 (0.00%)19.7519.750
2021-09-3019.7519.75↑$0.00 (0.00%)19.7519.750
2021-09-2919.7319.73↑$0.00 (0.00%)19.7319.73500
2021-09-2819.7519.75↑$0.00 (0.00%)19.7519.750
2021-09-2719.7519.75↑$0.00 (0.00%)19.7519.750
2021-09-2419.7519.75↑$0.00 (0.00%)19.7519.758.80K
2021-09-231.961.96↑$0.00 (0.00%)1.961.960
2021-09-221.961.96↑$0.00 (0.00%)1.961.960
2021-09-211.961.96↑$0.00 (0.00%)1.961.960
2021-09-201.961.96↑$0.00 (0.00%)1.961.961.20K
2021-09-171.961.96↑$0.00 (0.00%)1.961.960
2021-09-161.961.96↑$0.00 (0.00%)1.961.960
2021-09-151.961.96↑$0.00 (0.00%)1.961.960
2021-09-1420.111.96↓$18.15 (-90.25%)1.9620.119K
2021-09-131.291.29↑$0.00 (0.00%)1.291.290
2021-09-101.271.27↑$0.00 (0.00%)1.271.270
2021-09-091.271.27↑$0.00 (0.00%)1.271.270
2021-09-081.271.27↑$0.00 (0.00%)1.271.270
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.