UK Markets closed

InvenTrust Properties Corp. (IVT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.72+0.43 (+1.64%)
As of 12:08PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202226.3326.8326.3326.7226.72183,980
24 Jun 202226.7727.6926.2926.2926.298,958,400
23 Jun 202226.2326.7226.2126.6626.66597,200
22 Jun 202226.1426.8226.1426.2226.22702,000
21 Jun 202227.0628.1526.4826.5726.571,317,600
17 Jun 202226.5927.3826.4827.1227.121,441,800
16 Jun 202226.2327.1426.0126.5726.57415,900
15 Jun 202226.0827.3026.0826.8826.88328,800
14 Jun 202225.9626.2025.6226.0026.00342,800
13 Jun 202226.9826.9825.5325.7925.79462,100
10 Jun 202228.1528.8627.5927.6127.61294,200
09 Jun 202230.2330.3828.6728.6828.68456,700
08 Jun 202230.7931.0330.0830.4030.401,274,300
07 Jun 202230.7331.1529.4931.1031.10775,100
06 Jun 202232.9332.9330.5930.8730.87766,400
03 Jun 202231.4032.9031.0032.5232.52747,600
02 Jun 202231.2032.2730.8131.8331.83893,600
01 Jun 202229.5231.5129.3131.2331.23987,000
31 May 202230.5030.5029.1329.6429.648,643,300
27 May 202230.5030.9330.0030.8330.83526,100
26 May 202230.4130.9830.2930.5130.51611,700
25 May 202229.0530.5328.9130.4430.44536,500
24 May 202228.2629.1127.9029.0829.08888,200
23 May 202227.4928.8227.4728.5428.54473,100
20 May 202228.9629.0827.1627.3927.39647,600
19 May 202229.3930.0728.7428.7928.79637,300
18 May 202230.7230.8729.7129.7729.77634,500
17 May 202230.0631.6730.0630.9730.97680,000
16 May 202229.6830.2129.6529.9029.90739,500
13 May 202228.2130.3328.0829.7529.751,882,900
12 May 202226.5827.8026.1127.7827.78594,300
11 May 202227.1528.0626.7226.7926.79425,200
10 May 202228.5728.8526.9527.2427.24598,100
09 May 202229.4029.4728.2128.2628.26402,900
06 May 202229.7130.1229.3029.7129.71318,600
05 May 202230.2430.8829.6629.9129.91353,900
04 May 202230.3731.0829.6930.5530.55409,100
03 May 202229.1730.8628.9830.5230.52644,600
02 May 202230.3130.5328.6229.2729.27427,600
29 Apr 202231.3231.7030.2930.2930.29425,000
28 Apr 202230.4731.5630.4031.5231.52361,600
27 Apr 202230.2130.9429.8730.5730.57603,200
26 Apr 202230.2930.6730.1630.2230.22303,200
25 Apr 202230.1330.4529.5130.3930.39259,700
22 Apr 202230.6130.6930.2430.3130.31280,200
21 Apr 202231.5731.6930.7230.8330.83404,900
20 Apr 202230.9131.8630.9131.4031.40354,700
19 Apr 202230.3130.9530.3130.8930.89386,600
18 Apr 202229.7830.6129.7830.3130.31436,900
14 Apr 202230.0630.5129.6029.8629.86423,500
13 Apr 202229.9830.5129.7630.0530.05671,600
12 Apr 202229.8430.6829.8130.0430.04832,000
11 Apr 202229.8130.1129.7029.8029.80291,100
08 Apr 202229.8430.5129.7529.9129.91313,800
07 Apr 202230.6530.8229.7829.9829.98594,400
06 Apr 202231.1231.3430.4430.5730.57453,000
05 Apr 202231.6732.1931.2331.2931.29333,400
04 Apr 202231.3631.9731.3231.5731.57369,100
01 Apr 202230.9131.3930.7531.2931.29290,700
31 Mar 202230.6731.2230.4430.7830.78353,400
30 Mar 202230.8131.3130.4330.5930.59234,900
29 Mar 202230.0931.0830.0031.0631.06381,300
28 Mar 202229.6630.0029.6029.9629.96453,200
25 Mar 202229.0729.7229.0129.6429.64359,700
24 Mar 202228.8929.6328.8229.1229.12245,100
23 Mar 202229.2829.3428.5028.8628.86312,500
22 Mar 202229.1129.6829.0229.3629.36430,100
21 Mar 202229.0929.5928.8129.1429.14479,700
18 Mar 202228.4429.1728.3328.8028.80995,300
17 Mar 202227.9528.6227.9528.3628.36391,800
16 Mar 202227.7028.1827.6128.1128.11480,800
15 Mar 202227.7728.0027.4827.5827.58372,700
14 Mar 202227.6427.9327.4127.6827.68278,400
11 Mar 202227.8227.9927.5527.7527.75288,200
10 Mar 202227.1627.7027.0827.6227.62279,300
09 Mar 202227.6627.9927.3927.4627.46186,700
08 Mar 202227.6627.9026.9627.4127.41293,000
07 Mar 202227.9328.1927.6027.7127.71541,400
04 Mar 202227.5528.1927.3828.0428.04497,000
03 Mar 202227.0827.9726.7827.9027.90445,100
02 Mar 202226.2627.0626.0226.9226.92478,100
01 Mar 202225.8326.4525.6826.3226.32526,900
28 Feb 202225.2326.4325.0325.9525.95436,400
25 Feb 202225.4325.7125.2025.5525.55240,200
24 Feb 202224.9025.7524.7325.5825.58256,200
23 Feb 202225.2225.8524.9725.3025.30241,000
22 Feb 202224.4925.4624.4125.2725.27229,900
18 Feb 202224.8625.1724.6724.7524.75211,000
17 Feb 202224.9225.0624.6724.9724.97298,400
16 Feb 202224.9625.1624.4925.1225.12249,200
15 Feb 202224.8725.7124.4325.0625.06196,600
14 Feb 202225.8025.9024.7924.8324.83212,200
11 Feb 202225.7826.5025.5125.8025.80195,500
10 Feb 202225.8226.2825.7926.0726.07233,100
09 Feb 202225.9426.4825.8126.1526.15192,300
08 Feb 202225.4825.9925.4125.8325.83189,500
07 Feb 202225.3225.9825.3225.4825.48200,300
04 Feb 202225.9826.2325.2925.3525.35170,600
03 Feb 202226.5126.9025.8326.0326.03177,400
02 Feb 202226.7027.1926.5626.7426.74172,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...