InvenTrust Properties Corp. Common Stock (IVT)

Historical Prices For InvenTrust Properties Corp. Common Stock (IVT)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	27.54	27.65	26.95	27.17	339,823	27.17
4/03/2025	28.95	29.46	27.93	28.04	465,611	28.04
4/02/2025	29.32	29.83	29.32	29.73	297,009	29.73
4/01/2025	29.32	29.70	29.16	29.42	427,892	29.42
3/31/2025	29.00	29.49	28.81	29.37	343,782	29.37
3/28/2025	29.40	29.42	28.94	29.22	369,444	28.98
3/27/2025	29.53	29.64	29.17	29.27	423,090	29.03
3/26/2025	28.75	29.71	28.75	29.40	412,869	29.16
3/25/2025	29.41	29.58	29.04	29.23	333,884	28.99
3/24/2025	28.70	29.44	28.65	29.44	373,067	29.20
3/21/2025	28.81	28.97	28.21	28.57	738,515	28.34
3/20/2025	28.48	29.24	28.48	28.97	302,183	28.73
3/19/2025	28.78	29.12	28.48	29.01	273,349	28.77
3/18/2025	29.04	29.30	28.77	28.92	367,009	28.68
3/17/2025	28.53	29.14	28.53	29.09	390,408	28.85
3/14/2025	28.92	28.92	28.20	28.67	1,314,019	28.44
3/13/2025	29.01	29.27	28.34	28.36	334,496	28.13
3/12/2025	29.17	29.24	28.14	29.04	675,570	28.80
3/11/2025	28.84	28.98	28.27	28.86	795,082	28.62
3/10/2025	29.03	29.45	28.32	28.67	397,455	28.44
3/07/2025	29.34	29.71	29.16	29.22	415,245	28.98
3/06/2025	29.40	29.64	29.16	29.37	333,222	29.13
3/05/2025	29.49	29.88	29.37	29.69	352,124	29.45
3/04/2025	30.02	30.29	29.65	29.67	463,616	29.43
3/03/2025	29.71	30.12	29.66	29.93	429,998	29.69
2/28/2025	29.63	29.90	29.44	29.78	1,192,630	29.54
2/27/2025	29.44	29.72	29.34	29.46	286,994	29.22
2/26/2025	29.69	29.84	29.33	29.49	369,374	29.25
2/25/2025	29.80	30.09	29.53	29.65	517,255	29.41
2/24/2025	29.78	30.04	29.58	29.59	372,982	29.35
2/21/2025	30.19	30.40	29.44	29.69	321,672	29.45
2/20/2025	29.58	30.01	29.58	29.91	280,601	29.67
2/19/2025	29.84	30.05	29.58	29.84	424,961	29.60
2/18/2025	30.07	30.14	29.78	30.00	361,963	29.76
2/14/2025	30.95	31.01	30.09	30.15	371,527	29.90
2/13/2025	30.46	30.80	30.43	30.77	289,100	30.52
2/12/2025	29.72	31.04	29.60	30.57	624,271	30.32
2/11/2025	29.41	30.30	29.41	30.16	377,422	29.91
2/10/2025	30.09	30.09	29.58	29.81	362,252	29.57
2/07/2025	29.77	30.19	29.64	30.15	271,396	29.90
2/06/2025	29.94	30.00	29.63	29.80	236,205	29.56
2/05/2025	29.25	29.87	29.09	29.77	289,779	29.53
2/04/2025	29.21	29.46	29.01	29.21	391,972	28.97
2/03/2025	29.39	29.72	29.03	29.51	353,866	29.27
1/31/2025	30.12	30.24	29.55	29.74	496,567	29.50
1/30/2025	30.25	30.37	29.82	30.08	287,599	29.84
1/29/2025	30.12	30.56	29.76	29.99	619,906	29.75
1/28/2025	29.89	30.58	29.89	30.39	760,838	30.14
1/27/2025	29.76	30.47	29.76	30.00	317,727	29.76
1/24/2025	29.14	29.85	29.06	29.77	354,631	29.53
1/23/2025	28.70	29.33	28.54	29.31	395,908	29.07
1/22/2025	29.02	29.03	28.67	28.73	372,956	28.50
1/21/2025	29.02	29.38	29.02	29.20	287,468	28.96
1/17/2025	29.43	29.45	28.86	28.97	258,529	28.73
1/16/2025	29.09	29.37	29.01	29.28	371,847	29.04
1/15/2025	29.59	29.69	28.92	29.02	302,904	28.78
1/14/2025	28.90	29.01	28.68	28.96	302,985	28.72
1/13/2025	28.40	28.95	28.40	28.86	262,490	28.62
1/10/2025	28.85	29.24	27.78	28.68	499,444	28.45
1/08/2025	29.20	29.65	29.09	29.48	585,635	29.24