InvenTrust Properties Corp. Common Stock (IVT)

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

Date Range:

2025-06-17 - 2025-09-17

Date	Open	High	Low	Close	Volume	Adjusted Close
9/16/2025	29.93	29.94	29.43	29.71	368,550	29.71
9/15/2025	30.22	30.35	29.86	29.97	294,204	29.97
9/12/2025	29.79	30.06	29.66	30.06	420,844	30.06
9/11/2025	29.38	29.98	29.36	29.95	393,115	29.95
9/10/2025	29.16	29.40	29.02	29.35	562,265	29.35
9/09/2025	29.22	29.55	29.00	29.07	688,348	29.07
9/08/2025	29.76	29.76	29.29	29.45	328,993	29.45
9/05/2025	30.06	30.40	29.78	29.96	258,077	29.96
9/04/2025	29.75	29.97	29.48	29.83	247,637	29.83
9/03/2025	29.40	29.73	29.32	29.60	363,438	29.60
9/02/2025	29.46	29.66	29.35	29.45	466,130	29.45
8/29/2025	29.87	30.02	29.55	29.77	398,842	29.77
8/28/2025	29.67	29.81	29.38	29.79	324,171	29.79
8/27/2025	29.33	29.74	29.23	29.68	340,377	29.68
8/26/2025	29.32	29.54	29.21	29.23	402,988	29.23
8/25/2025	29.53	29.66	29.29	29.40	236,444	29.40
8/22/2025	28.69	29.74	28.62	29.61	387,713	29.61
8/21/2025	28.46	28.57	28.29	28.49	462,465	28.49
8/20/2025	28.64	28.73	28.30	28.48	324,437	28.48
8/19/2025	28.31	28.63	28.27	28.55	420,967	28.55
8/18/2025	28.26	28.50	28.13	28.15	374,695	28.15
8/15/2025	28.24	28.45	27.99	28.20	418,945	28.20
8/14/2025	28.10	28.29	27.86	28.18	575,194	28.18
8/13/2025	27.78	28.21	27.68	28.16	534,700	28.16
8/12/2025	27.38	27.71	27.12	27.62	299,689	27.62
8/11/2025	26.87	27.42	26.87	27.28	409,167	27.28
8/08/2025	27.28	27.46	26.85	26.99	390,656	26.99
8/07/2025	27.63	27.65	26.94	27.17	295,798	27.17
8/06/2025	27.74	27.83	27.44	27.47	226,786	27.47
8/05/2025	27.40	27.73	27.30	27.67	269,633	27.67
8/04/2025	27.09	27.58	27.04	27.44	307,745	27.44
8/01/2025	27.76	27.80	26.94	27.03	755,872	27.03
7/31/2025	27.65	28.05	27.37	27.57	372,210	27.57
7/30/2025	28.02	28.96	27.75	27.96	758,625	27.96
7/29/2025	27.73	27.99	27.52	27.89	401,254	27.89
7/28/2025	27.47	27.73	27.33	27.36	274,980	27.36
7/25/2025	27.63	27.67	27.29	27.54	480,194	27.54
7/24/2025	27.42	27.74	27.28	27.52	343,624	27.52
7/23/2025	27.67	27.69	27.35	27.56	278,015	27.56
7/22/2025	27.19	27.74	27.19	27.65	381,257	27.65
7/21/2025	26.99	27.36	26.93	27.21	394,569	27.21
7/18/2025	27.03	27.20	26.90	26.96	336,914	26.96
7/17/2025	26.99	27.20	26.91	27.02	333,109	27.02
7/16/2025	26.95	27.15	26.65	27.02	339,114	27.02
7/15/2025	27.27	27.33	26.69	26.82	598,047	26.82
7/14/2025	27.01	27.62	27.01	27.33	925,023	27.33
7/11/2025	26.87	27.15	26.70	27.14	473,758	27.14
7/10/2025	26.66	27.17	26.56	27.00	365,257	27.00
7/09/2025	26.78	26.92	26.52	26.74	292,177	26.74
7/08/2025	27.05	27.22	26.63	26.70	553,334	26.70
7/07/2025	27.31	27.59	27.01	27.20	570,400	27.20
7/03/2025	27.48	27.53	27.22	27.46	126,169	27.46
7/02/2025	27.36	27.41	27.10	27.33	346,693	27.33
7/01/2025	27.22	27.87	27.22	27.36	364,564	27.36
6/30/2025	27.45	27.67	26.98	27.40	452,351	27.40
6/27/2025	27.72	27.84	27.39	27.58	644,597	27.34
6/26/2025	27.36	27.71	27.26	27.71	368,077	27.47
6/25/2025	27.78	27.78	27.18	27.22	296,768	26.99
6/24/2025	28.20	28.20	27.91	27.94	329,482	27.70
6/23/2025	27.85	28.23	27.81	28.09	415,004	27.85
6/20/2025	28.14	28.21	27.74	27.85	574,283	27.61
6/18/2025	27.60	28.27	27.60	28.02	424,693	27.78
6/17/2025	27.75	27.89	27.52	27.66	551,948	27.42