InvenTrust Properties Corp. (IVT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25.38 | 25.58 | 25.13 | 25.18 | 25.18 | 241,900 |
| 25 Apr 2024 | 25.20 | 25.42 | 25.07 | 25.28 | 25.28 | 271,600 |
| 24 Apr 2024 | 25.34 | 25.51 | 25.09 | 25.43 | 25.43 | 252,100 |
| 23 Apr 2024 | 25.14 | 25.49 | 25.12 | 25.49 | 25.49 | 183,200 |
| 22 Apr 2024 | 24.92 | 25.31 | 24.79 | 25.16 | 25.16 | 230,000 |
| 19 Apr 2024 | 24.53 | 24.97 | 24.53 | 24.86 | 24.86 | 315,200 |
| 18 Apr 2024 | 24.13 | 24.58 | 24.04 | 24.52 | 24.52 | 444,600 |
| 17 Apr 2024 | 24.17 | 24.38 | 24.01 | 24.01 | 24.01 | 307,900 |
| 16 Apr 2024 | 23.88 | 24.18 | 23.53 | 24.07 | 24.07 | 331,000 |
| 15 Apr 2024 | 24.40 | 24.40 | 23.86 | 24.05 | 24.05 | 196,000 |
| 12 Apr 2024 | 24.02 | 24.34 | 23.94 | 24.30 | 24.30 | 233,800 |
| 11 Apr 2024 | 24.11 | 24.12 | 23.83 | 24.05 | 24.05 | 246,100 |
| 10 Apr 2024 | 24.34 | 24.34 | 23.75 | 23.98 | 23.98 | 645,600 |
| 09 Apr 2024 | 24.84 | 25.07 | 24.70 | 24.98 | 24.98 | 361,600 |
| 08 Apr 2024 | 24.64 | 24.93 | 24.61 | 24.86 | 24.86 | 181,300 |
| 05 Apr 2024 | 24.52 | 24.62 | 24.42 | 24.50 | 24.50 | 403,700 |
| 04 Apr 2024 | 24.59 | 24.70 | 24.45 | 24.57 | 24.57 | 774,000 |
| 03 Apr 2024 | 24.13 | 24.49 | 24.07 | 24.41 | 24.41 | 430,700 |
| 02 Apr 2024 | 24.58 | 24.70 | 24.16 | 24.27 | 24.27 | 487,700 |
| 01 Apr 2024 | 25.68 | 25.68 | 24.91 | 24.93 | 24.93 | 290,700 |
| 28 Mar 2024 | 25.43 | 25.73 | 25.40 | 25.71 | 25.71 | 337,200 |
| 27 Mar 2024 | 24.75 | 25.38 | 24.65 | 25.38 | 25.38 | 446,800 |
| 27 Mar 2024 | 0.226 Dividend | |||||
| 26 Mar 2024 | 24.67 | 24.79 | 24.52 | 24.79 | 24.56 | 363,100 |
| 25 Mar 2024 | 24.77 | 24.89 | 24.43 | 24.51 | 24.29 | 306,400 |
| 22 Mar 2024 | 25.16 | 25.24 | 24.61 | 24.71 | 24.48 | 319,100 |
| 21 Mar 2024 | 25.13 | 25.24 | 24.97 | 25.17 | 24.94 | 445,100 |
| 20 Mar 2024 | 24.67 | 25.14 | 24.64 | 25.01 | 24.78 | 456,700 |
| 19 Mar 2024 | 24.79 | 25.00 | 24.78 | 24.83 | 24.60 | 283,200 |
| 18 Mar 2024 | 24.66 | 24.82 | 24.63 | 24.74 | 24.51 | 254,200 |
| 15 Mar 2024 | 24.47 | 24.90 | 24.47 | 24.76 | 24.53 | 564,200 |
| 14 Mar 2024 | 24.91 | 24.97 | 24.52 | 24.72 | 24.49 | 407,900 |
| 13 Mar 2024 | 25.22 | 25.33 | 24.94 | 25.04 | 24.81 | 608,400 |
| 12 Mar 2024 | 25.07 | 25.18 | 24.85 | 25.15 | 24.92 | 286,400 |
| 11 Mar 2024 | 24.94 | 25.24 | 24.94 | 25.16 | 24.93 | 371,800 |
| 08 Mar 2024 | 25.25 | 25.39 | 24.97 | 25.06 | 24.83 | 344,300 |
| 07 Mar 2024 | 25.22 | 25.26 | 24.84 | 24.96 | 24.73 | 432,100 |
| 06 Mar 2024 | 25.49 | 25.57 | 25.05 | 25.06 | 24.83 | 193,700 |
| 05 Mar 2024 | 25.47 | 25.75 | 25.23 | 25.34 | 25.11 | 214,500 |
| 04 Mar 2024 | 25.48 | 25.83 | 25.44 | 25.58 | 25.35 | 175,200 |
| 01 Mar 2024 | 25.30 | 25.55 | 25.04 | 25.53 | 25.30 | 279,500 |
| 29 Feb 2024 | 25.64 | 25.65 | 25.10 | 25.25 | 25.02 | 302,300 |
| 28 Feb 2024 | 24.96 | 25.50 | 24.92 | 25.33 | 25.10 | 398,700 |
| 27 Feb 2024 | 25.00 | 25.19 | 24.85 | 25.03 | 24.80 | 459,000 |
| 26 Feb 2024 | 24.97 | 25.11 | 24.73 | 24.84 | 24.61 | 294,600 |
| 23 Feb 2024 | 24.97 | 25.28 | 24.81 | 25.10 | 24.87 | 301,400 |
| 22 Feb 2024 | 25.26 | 25.40 | 25.03 | 25.07 | 24.84 | 425,700 |
| 21 Feb 2024 | 25.10 | 25.46 | 25.10 | 25.37 | 25.14 | 163,200 |
| 20 Feb 2024 | 25.29 | 25.43 | 24.95 | 25.10 | 24.87 | 371,500 |
| 16 Feb 2024 | 25.67 | 25.80 | 25.51 | 25.64 | 25.41 | 303,000 |
| 15 Feb 2024 | 25.34 | 25.86 | 25.29 | 25.85 | 25.61 | 366,300 |
| 14 Feb 2024 | 24.96 | 25.61 | 24.56 | 25.15 | 24.92 | 604,600 |
| 13 Feb 2024 | 24.83 | 25.26 | 24.61 | 25.03 | 24.80 | 316,500 |
| 12 Feb 2024 | 25.64 | 25.74 | 25.44 | 25.54 | 25.31 | 236,200 |
| 09 Feb 2024 | 25.22 | 25.59 | 25.09 | 25.55 | 25.32 | 390,400 |
| 08 Feb 2024 | 24.76 | 25.37 | 24.74 | 25.32 | 25.09 | 268,100 |
| 07 Feb 2024 | 25.01 | 25.20 | 24.78 | 24.85 | 24.62 | 211,600 |
| 06 Feb 2024 | 24.62 | 25.14 | 24.62 | 25.00 | 24.77 | 284,700 |
| 05 Feb 2024 | 24.60 | 25.01 | 24.44 | 24.65 | 24.43 | 727,000 |
| 02 Feb 2024 | 24.96 | 25.16 | 24.70 | 24.94 | 24.71 | 340,300 |
| 01 Feb 2024 | 24.84 | 25.37 | 24.75 | 25.36 | 25.13 | 329,600 |
| 31 Jan 2024 | 25.46 | 25.50 | 24.81 | 24.83 | 24.60 | 375,700 |
| 30 Jan 2024 | 25.35 | 25.57 | 25.29 | 25.34 | 25.11 | 226,700 |
| 29 Jan 2024 | 25.79 | 25.81 | 25.36 | 25.54 | 25.31 | 255,600 |
| 26 Jan 2024 | 25.96 | 26.02 | 25.72 | 25.79 | 25.55 | 280,300 |
| 25 Jan 2024 | 25.60 | 25.83 | 25.51 | 25.81 | 25.57 | 239,800 |
| 24 Jan 2024 | 25.67 | 25.68 | 25.00 | 25.10 | 24.87 | 214,100 |
| 23 Jan 2024 | 25.90 | 25.90 | 25.25 | 25.41 | 25.18 | 319,500 |
| 22 Jan 2024 | 25.27 | 25.70 | 25.13 | 25.70 | 25.47 | 222,800 |
| 19 Jan 2024 | 24.95 | 25.24 | 24.72 | 25.12 | 24.89 | 253,000 |
| 18 Jan 2024 | 24.96 | 24.99 | 24.53 | 24.74 | 24.51 | 221,200 |
| 17 Jan 2024 | 24.72 | 25.27 | 24.71 | 24.94 | 24.71 | 339,700 |
| 16 Jan 2024 | 25.23 | 25.37 | 25.06 | 25.10 | 24.87 | 310,000 |
| 12 Jan 2024 | 25.50 | 25.54 | 25.26 | 25.41 | 25.18 | 184,700 |
| 11 Jan 2024 | 25.19 | 25.35 | 25.07 | 25.28 | 25.05 | 406,500 |
| 10 Jan 2024 | 25.10 | 25.31 | 25.10 | 25.25 | 25.02 | 226,400 |
| 09 Jan 2024 | 25.03 | 25.22 | 24.98 | 25.21 | 24.98 | 257,400 |
| 08 Jan 2024 | 25.19 | 25.53 | 25.12 | 25.41 | 25.18 | 332,200 |
| 05 Jan 2024 | 25.29 | 25.63 | 25.09 | 25.16 | 24.93 | 422,900 |
| 04 Jan 2024 | 24.98 | 25.52 | 24.98 | 25.41 | 25.18 | 292,000 |
| 03 Jan 2024 | 25.33 | 25.33 | 24.87 | 25.10 | 24.87 | 389,300 |
| 02 Jan 2024 | 25.27 | 25.68 | 25.27 | 25.39 | 25.16 | 285,700 |
| 29 Dec 2023 | 25.67 | 25.68 | 25.32 | 25.34 | 25.11 | 299,300 |
| 28 Dec 2023 | 25.42 | 25.77 | 25.42 | 25.77 | 25.54 | 168,700 |
| 27 Dec 2023 | 25.73 | 25.73 | 25.46 | 25.63 | 25.40 | 172,500 |
| 27 Dec 2023 | 0.216 Dividend | |||||
| 26 Dec 2023 | 25.70 | 25.96 | 25.60 | 25.87 | 25.42 | 238,900 |
| 22 Dec 2023 | 25.84 | 26.19 | 25.69 | 25.73 | 25.28 | 159,500 |
| 21 Dec 2023 | 25.81 | 25.99 | 25.53 | 25.80 | 25.35 | 367,800 |
| 20 Dec 2023 | 25.80 | 26.29 | 25.59 | 25.59 | 25.14 | 463,100 |
| 19 Dec 2023 | 25.84 | 26.19 | 25.72 | 25.92 | 25.47 | 438,000 |
| 18 Dec 2023 | 26.33 | 26.33 | 25.73 | 25.77 | 25.32 | 462,800 |
| 15 Dec 2023 | 26.74 | 26.77 | 26.15 | 26.22 | 25.76 | 589,100 |
| 14 Dec 2023 | 26.99 | 27.25 | 26.42 | 26.80 | 26.33 | 491,900 |
| 13 Dec 2023 | 25.27 | 26.54 | 25.06 | 26.42 | 25.96 | 359,300 |
| 12 Dec 2023 | 25.30 | 25.45 | 24.91 | 25.28 | 24.84 | 285,500 |
| 11 Dec 2023 | 25.19 | 25.37 | 24.99 | 25.25 | 24.81 | 443,600 |
| 08 Dec 2023 | 24.89 | 25.23 | 24.72 | 25.21 | 24.77 | 437,100 |
| 07 Dec 2023 | 24.79 | 25.23 | 24.73 | 24.94 | 24.51 | 427,400 |
| 06 Dec 2023 | 25.11 | 25.41 | 24.76 | 24.82 | 24.39 | 187,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.