Inventrust Properties Corp (IVT) Historical Stock Data
26.61 ↑0.25 (0.95%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IVT is up 0.22% a day on average. There have been 21 days where Inventrust Properties Corp closed green and 9 days where IVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26.61 | 26.61 | ↑$0.00 (0.00%) | 26.36 | 26.68 | 311.02K |
| 2024-07-25 | 26.36 | 26.36 | ↑$0.00 (0.00%) | 26.15 | 26.84 | 359.62K |
| 2024-07-24 | 26.73 | 26.34 | ↓$0.39 (-1.46%) | 26.32 | 27.01 | 284.69K |
| 2024-07-23 | 26.61 | 26.74 | ↑$0.13 (0.49%) | 26.58 | 26.97 | 425.12K |
| 2024-07-22 | 26.55 | 26.77 | ↑$0.22 (0.83%) | 26.44 | 27.06 | 359.49K |
| 2024-07-19 | 26.65 | 26.54 | ↓$0.11 (-0.41%) | 26.34 | 26.65 | 230.73K |
| 2024-07-18 | 26.47 | 26.59 | ↑$0.12 (0.45%) | 26.43 | 26.91 | 299.42K |
| 2024-07-17 | 26.48 | 26.67 | ↑$0.19 (0.72%) | 26.36 | 26.89 | 494.84K |
| 2024-07-16 | 26.19 | 26.51 | ↑$0.32 (1.22%) | 26.19 | 26.60 | 399.58K |
| 2024-07-15 | 25.84 | 25.98 | ↑$0.14 (0.54%) | 25.74 | 26.03 | 333.27K |
| 2024-07-12 | 25.73 | 25.66 | ↓$0.07 (-0.27%) | 25.53 | 25.97 | 516.63K |
| 2024-07-11 | 25.19 | 25.47 | ↑$0.28 (1.11%) | 25.10 | 25.59 | 381.67K |
| 2024-07-10 | 24.59 | 24.65 | ↑$0.06 (0.24%) | 24.44 | 24.74 | 237.61K |
| 2024-07-09 | 24.46 | 24.45 | ↓$0.01 (-0.04%) | 24.28 | 24.57 | 608.69K |
| 2024-07-08 | 24.56 | 24.61 | ↑$0.05 (0.20%) | 24.47 | 24.78 | 285.16K |
| 2024-07-05 | 24.28 | 24.54 | ↑$0.26 (1.07%) | 24.20 | 24.63 | 301.76K |
| 2024-07-03 | 24.51 | 24.41 | ↓$0.10 (-0.41%) | 24.40 | 24.76 | 74.23K |
| 2024-07-02 | 24.51 | 24.51 | ↑$0.00 (0.00%) | 24.41 | 24.65 | 335.95K |
| 2024-07-01 | 24.64 | 24.45 | ↓$0.19 (-0.77%) | 24.25 | 24.85 | 214.63K |
| 2024-06-28 | 24.72 | 24.76 | ↑$0.04 (0.16%) | 24.35 | 24.80 | 827.35K |
| 2024-06-27 | 24.49 | 24.72 | ↑$0.23 (0.94%) | 24.37 | 24.74 | 226.81K |
| 2024-06-26 | 24.37 | 24.39 | ↑$0.02 (0.08%) | 24.33 | 24.65 | 315.67K |
| 2024-06-25 | 24.66 | 24.58 | ↓$0.08 (-0.32%) | 24.35 | 24.66 | 458.24K |
| 2024-06-24 | 24.61 | 24.65 | ↑$0.04 (0.16%) | 24.57 | 24.91 | 813.86K |
| 2024-06-21 | 24.52 | 24.54 | ↑$0.02 (0.08%) | 24.39 | 24.60 | 524.39K |
| 2024-06-20 | 24.17 | 24.45 | ↑$0.28 (1.16%) | 24.13 | 24.56 | 256.02K |
| 2024-06-18 | 24.59 | 24.48 | ↓$0.11 (-0.45%) | 24.45 | 24.75 | 161.04K |
| 2024-06-17 | 24.62 | 24.54 | ↓$0.08 (-0.32%) | 24.50 | 24.77 | 200.49K |
| 2024-06-14 | 24.71 | 24.72 | ↑$0.01 (0.04%) | 24.62 | 24.92 | 352.96K |
| 2024-06-13 | 24.46 | 24.82 | ↑$0.36 (1.47%) | 24.44 | 24.94 | 364.73K |
Create an account or log in to view more rows.
$IVT come to papa
$IVT what happens?
$IVT we back
$IVT Spike it!
$IVT will be green by open
$IVT good support.....
$IVT I do it for the thrills!
$IVT BOUGHT TODAY!
$IVT green shoots
$IVT hot damn <3