5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
-4.29%
3 MONTH PERFORMANCE
-4.85%
6 MONTH PERFORMANCE
-1.14%
YEAR-TO-DATE PERFORMANCE
-2.26%
1 YEAR PERFORMANCE
+17.61%
InvenTrust Properties Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.17 | $29.04 (-0.45%) | $29.24 | $28.14 | 675,570 | $2.24 B |
| 03/11/2025 | $28.84 | $28.86 (0.07%) | $28.98 | $28.27 | 795,100 | $2.23 B |
| 03/10/2025 | $29.03 | $28.67 (-1.24%) | $29.45 | $28.32 | 397,500 | $2.21 B |
| 03/07/2025 | $29.34 | $29.22 (-0.41%) | $29.71 | $29.16 | 415,245 | $2.26 B |
| 03/06/2025 | $29.40 | $29.37 (-0.1%) | $29.64 | $29.16 | 333,222 | $2.27 B |
| 03/05/2025 | $29.49 | $29.69 (0.68%) | $29.88 | $29.37 | 352,124 | $2.29 B |
| 03/04/2025 | $30.02 | $29.67 (-1.17%) | $30.29 | $29.65 | 463,616 | $2.29 B |
| 03/03/2025 | $29.71 | $29.93 (0.74%) | $30.12 | $29.66 | 430,000 | $2.31 B |
| 02/28/2025 | $29.63 | $29.78 (0.51%) | $29.90 | $29.44 | 1.19 M | $2.30 B |
| 02/27/2025 | $29.44 | $29.46 (0.07%) | $29.72 | $29.34 | 287,000 | $2.27 B |
| 02/26/2025 | $29.69 | $29.49 (-0.67%) | $29.84 | $29.33 | 369,400 | $2.28 B |
| 02/25/2025 | $29.80 | $29.65 (-0.5%) | $30.09 | $29.53 | 517,300 | $2.29 B |
| 02/24/2025 | $29.78 | $29.59 (-0.64%) | $30.04 | $29.58 | 373,000 | $2.29 B |
| 02/21/2025 | $30.19 | $29.69 (-1.66%) | $30.40 | $29.44 | 321,700 | $2.29 B |
| 02/20/2025 | $29.58 | $29.91 (1.12%) | $30.01 | $29.58 | 280,601 | $2.31 B |
| 02/19/2025 | $29.84 | $29.84 (0%) | $30.05 | $29.58 | 425,000 | $2.30 B |
| 02/18/2025 | $30.07 | $30.00 (-0.23%) | $30.15 | $29.78 | 362,000 | $2.32 B |
| 02/14/2025 | $30.95 | $30.15 (-2.58%) | $31.01 | $30.09 | 371,527 | $2.33 B |
| 02/13/2025 | $30.46 | $30.77 (1.02%) | $30.81 | $30.44 | 289,100 | $2.38 B |
| 02/12/2025 | $29.72 | $30.57 (2.86%) | $31.04 | $29.60 | 624,300 | $2.36 B |
| 02/11/2025 | $29.41 | $30.16 (2.55%) | $30.30 | $29.41 | 377,422 | $2.33 B |
| 02/10/2025 | $30.09 | $29.81 (-0.93%) | $30.09 | $29.58 | 362,300 | $2.30 B |
| 02/07/2025 | $29.77 | $30.15 (1.28%) | $30.19 | $29.64 | 271,400 | $2.33 B |
| 02/06/2025 | $29.94 | $29.80 (-0.47%) | $30.00 | $29.63 | 236,205 | $2.04 B |
| 02/05/2025 | $29.25 | $29.77 (1.78%) | $29.87 | $29.09 | 289,800 | $2.04 B |
| 02/04/2025 | $29.21 | $29.21 (0%) | $29.46 | $29.01 | 392,000 | $2.00 B |
| 02/03/2025 | $29.39 | $29.51 (0.41%) | $29.72 | $29.03 | 353,900 | $2.02 B |
| 01/31/2025 | $30.12 | $29.74 (-1.26%) | $30.24 | $29.55 | 496,600 | $2.04 B |
| 01/30/2025 | $30.25 | $30.08 (-0.56%) | $30.37 | $29.82 | 366,400 | $2.06 B |
| 01/29/2025 | $30.12 | $29.99 (-0.43%) | $30.56 | $29.76 | 619,906 | $2.06 B |
| 01/28/2025 | $29.89 | $30.39 (1.67%) | $30.58 | $29.89 | 760,838 | $2.08 B |
| 01/27/2025 | $29.76 | $30.00 (0.81%) | $30.47 | $29.76 | 317,727 | $2.06 B |
| 01/24/2025 | $29.14 | $29.77 (2.16%) | $29.85 | $29.06 | 354,631 | $2.04 B |
| 01/23/2025 | $28.70 | $29.31 (2.13%) | $29.33 | $28.54 | 395,908 | $2.01 B |
| 01/22/2025 | $29.02 | $28.73 (-1%) | $29.03 | $28.67 | 373,000 | $1.97 B |
| 01/21/2025 | $29.02 | $29.20 (0.62%) | $29.38 | $29.02 | 287,500 | $2.00 B |
| 01/17/2025 | $29.43 | $28.97 (-1.56%) | $29.45 | $28.86 | 258,529 | $1.99 B |
| 01/16/2025 | $29.09 | $29.28 (0.65%) | $29.37 | $29.01 | 371,847 | $2.01 B |
| 01/15/2025 | $29.59 | $29.02 (-1.93%) | $29.69 | $28.92 | 302,904 | $1.99 B |
| 01/14/2025 | $28.90 | $28.96 (0.21%) | $29.01 | $28.68 | 303,000 | $1.98 B |
| 01/13/2025 | $28.40 | $28.86 (1.62%) | $28.95 | $28.40 | 262,500 | $1.98 B |
| 01/10/2025 | $28.85 | $28.68 (-0.59%) | $29.24 | $27.78 | 499,444 | $1.97 B |
| 01/08/2025 | $29.20 | $29.48 (0.96%) | $29.65 | $29.09 | 585,635 | $2.02 B |
| 01/07/2025 | $29.62 | $29.18 (-1.49%) | $29.67 | $28.99 | 366,500 | $2.00 B |
| 01/06/2025 | $30.05 | $29.45 (-2%) | $30.20 | $29.44 | 473,928 | $2.02 B |
| 01/03/2025 | $29.95 | $30.08 (0.43%) | $30.20 | $29.79 | 337,503 | $2.06 B |
| 01/02/2025 | $30.38 | $29.78 (-1.97%) | $30.50 | $29.65 | 423,500 | $2.04 B |
| 12/31/2024 | $29.80 | $30.13 (1.11%) | $30.23 | $29.55 | 573,539 | $2.06 B |
| 12/30/2024 | $29.38 | $29.65 (0.92%) | $29.78 | $29.10 | 821,546 | $2.03 B |
| 12/27/2024 | $29.79 | $29.68 (-0.37%) | $29.99 | $29.51 | 250,142 | $2.03 B |
| 12/26/2024 | $29.96 | $30.00 (0.13%) | $30.22 | $29.96 | 202,500 | $2.06 B |
| 12/24/2024 | $29.71 | $30.07 (1.21%) | $30.11 | $29.71 | 178,900 | $2.06 B |
| 12/23/2024 | $29.65 | $29.80 (0.51%) | $29.93 | $29.55 | 305,932 | $2.04 B |
| 12/20/2024 | $29.38 | $29.80 (1.43%) | $30.25 | $29.38 | 2.44 M | $2.04 B |
| 12/19/2024 | $29.85 | $29.56 (-0.97%) | $30.12 | $29.53 | 498,812 | $2.03 B |
| 12/18/2024 | $30.84 | $29.71 (-3.66%) | $31.19 | $29.63 | 528,835 | $2.04 B |
| 12/17/2024 | $30.97 | $30.85 (-0.39%) | $31.31 | $30.84 | 351,844 | $2.11 B |
| 12/16/2024 | $31.04 | $31.08 (0.13%) | $31.51 | $30.97 | 348,700 | $2.13 B |
| 12/13/2024 | $30.75 | $30.95 (0.65%) | $30.99 | $30.64 | 292,924 | $2.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
