5 DAY PERFORMANCE
-11.40%
1 MONTH PERFORMANCE
-6.59%
3 MONTH PERFORMANCE
+1.91%
6 MONTH PERFORMANCE
+8.65%
YEAR-TO-DATE PERFORMANCE
+9.96%
1 YEAR PERFORMANCE
+12.47%
InvenTrust Properties Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $35.90 | $36.17 (0.75%) | $36.27 | $35.74 | 2.40 M | $2.82 B |
| 06/25/2026 | $35.45 | $35.88 (1.21%) | $35.93 | $35.32 | 930.31 K | $2.80 B |
| 06/24/2026 | $35.09 | $35.46 (1.05%) | $35.61 | $35.07 | 1.12 M | $2.76 B |
| 06/23/2026 | $34.56 | $35.01 (1.3%) | $35.11 | $34.51 | 848.10 K | $2.73 B |
| 06/22/2026 | $33.98 | $34.46 (1.41%) | $34.77 | $33.98 | 1.01 M | $2.69 B |
| 06/18/2026 | $34.22 | $34.33 (0.32%) | $34.49 | $33.89 | 12.09 M | $2.68 B |
| 06/17/2026 | $35.04 | $34.20 (-2.4%) | $35.04 | $33.84 | 1.32 M | $2.67 B |
| 06/16/2026 | $34.84 | $34.51 (-0.95%) | $36.15 | $34.31 | 1.35 M | $2.69 B |
| 06/15/2026 | $34.85 | $34.62 (-0.66%) | $35.18 | $34.41 | 1.40 M | $2.70 B |
| 06/12/2026 | $35.31 | $35.00 (-0.88%) | $35.51 | $34.92 | 1.51 M | $2.73 B |
| 06/11/2026 | $35.16 | $35.01 (-0.43%) | $35.54 | $34.86 | 1.66 M | $2.73 B |
| 06/10/2026 | $35.18 | $34.76 (-1.19%) | $35.50 | $34.62 | 1.33 M | $2.71 B |
| 06/09/2026 | $34.52 | $34.68 (0.46%) | $34.91 | $34.38 | 1.55 M | $2.70 B |
| 06/08/2026 | $33.90 | $34.28 (1.12%) | $34.77 | $33.88 | 2.71 M | $2.67 B |
| 06/05/2026 | $33.04 | $33.45 (1.24%) | $33.79 | $33.04 | 422.29 K | $2.61 B |
| 06/04/2026 | $32.95 | $32.94 (-0.03%) | $33.11 | $32.58 | 361.41 K | $2.57 B |
| 06/03/2026 | $32.74 | $32.57 (-0.52%) | $33.10 | $32.48 | 557.91 K | $2.54 B |
| 06/02/2026 | $32.39 | $32.90 (1.57%) | $33.01 | $32.27 | 663.81 K | $2.56 B |
| 06/01/2026 | $33.39 | $32.31 (-3.23%) | $33.39 | $32.31 | 667.40 K | $2.52 B |
| 05/29/2026 | $33.35 | $33.13 (-0.66%) | $33.47 | $33.00 | 598.51 K | $2.58 B |
| 05/28/2026 | $33.08 | $33.21 (0.39%) | $33.39 | $32.70 | 375.50 K | $2.59 B |
| 05/27/2026 | $33.00 | $33.05 (0.15%) | $33.40 | $32.82 | 720.40 K | $2.58 B |
| 05/26/2026 | $32.92 | $33.00 (0.24%) | $33.25 | $32.82 | 692.50 K | $2.57 B |
| 05/22/2026 | $32.95 | $32.89 (-0.18%) | $32.95 | $32.64 | 315.30 K | $2.56 B |
| 05/21/2026 | $32.38 | $32.77 (1.2%) | $32.84 | $31.55 | 581.80 K | $2.55 B |
| 05/20/2026 | $32.53 | $32.48 (-0.15%) | $32.84 | $32.22 | 1.11 M | $2.53 B |
| 05/19/2026 | $31.80 | $32.43 (1.98%) | $32.46 | $31.63 | 829.70 K | $2.53 B |
| 05/18/2026 | $31.51 | $31.77 (0.83%) | $32.04 | $31.48 | 528.40 K | $2.48 B |
| 05/15/2026 | $31.28 | $31.35 (0.22%) | $31.56 | $30.86 | 406.31 K | $2.44 B |
| 05/14/2026 | $31.05 | $31.32 (0.87%) | $31.49 | $30.82 | 295.40 K | $2.44 B |
| 05/13/2026 | $30.91 | $30.88 (-0.1%) | $31.30 | $30.66 | 302.13 K | $2.41 B |
| 05/12/2026 | $31.49 | $31.24 (-0.79%) | $31.49 | $31.15 | 464.10 K | $2.43 B |
| 05/11/2026 | $31.11 | $31.31 (0.64%) | $31.54 | $31.10 | 333.63 K | $2.44 B |
| 05/08/2026 | $31.67 | $31.34 (-1.04%) | $31.86 | $31.33 | 229.90 K | $2.44 B |
| 05/07/2026 | $32.19 | $31.66 (-1.65%) | $32.33 | $31.61 | 402.30 K | $2.47 B |
| 05/06/2026 | $32.33 | $31.96 (-1.14%) | $32.49 | $31.88 | 466.00 K | $2.49 B |
| 05/05/2026 | $31.62 | $32.12 (1.58%) | $32.23 | $31.34 | 340.03 K | $2.50 B |
| 05/04/2026 | $31.96 | $31.62 (-1.06%) | $32.12 | $31.57 | 442.33 K | $2.46 B |
| 05/01/2026 | $32.19 | $32.15 (-0.12%) | $32.32 | $31.70 | 361.30 K | $2.51 B |
| 04/30/2026 | $31.84 | $32.12 (0.88%) | $32.29 | $31.72 | 444.40 K | $2.50 B |
| 04/29/2026 | $32.39 | $31.88 (-1.57%) | $32.66 | $31.64 | 756.70 K | $2.48 B |
| 04/28/2026 | $33.19 | $32.64 (-1.66%) | $33.19 | $32.60 | 548.40 K | $2.54 B |
| 04/27/2026 | $32.46 | $32.91 (1.39%) | $32.91 | $32.46 | 286.70 K | $2.56 B |
| 04/24/2026 | $32.26 | $32.51 (0.77%) | $32.76 | $31.70 | 336.11 K | $2.53 B |
| 04/23/2026 | $32.40 | $32.33 (-0.22%) | $32.99 | $32.12 | 565.80 K | $2.52 B |
| 04/22/2026 | $32.44 | $32.18 (-0.8%) | $32.49 | $31.97 | 540.80 K | $2.51 B |
| 04/21/2026 | $32.66 | $32.44 (-0.67%) | $32.78 | $32.28 | 335.30 K | $2.53 B |
| 04/20/2026 | $32.58 | $32.66 (0.25%) | $32.83 | $32.45 | 521.83 K | $2.55 B |
| 04/17/2026 | $32.10 | $32.62 (1.62%) | $32.70 | $32.10 | 647.43 K | $2.54 B |
| 04/16/2026 | $32.25 | $32.10 (-0.47%) | $32.25 | $31.80 | 382.20 K | $2.50 B |
| 04/15/2026 | $31.76 | $31.85 (0.28%) | $31.97 | $31.71 | 463.70 K | $2.48 B |
| 04/14/2026 | $31.70 | $31.98 (0.88%) | $32.05 | $31.70 | 467.00 K | $2.49 B |
| 04/13/2026 | $32.09 | $31.86 (-0.72%) | $32.10 | $31.60 | 320.80 K | $2.48 B |
| 04/10/2026 | $31.96 | $32.16 (0.63%) | $32.40 | $31.92 | 451.60 K | $2.51 B |
| 04/09/2026 | $31.65 | $31.93 (0.88%) | $32.07 | $30.66 | 318.93 K | $2.49 B |
| 04/08/2026 | $31.38 | $31.31 (-0.22%) | $31.48 | $31.16 | 420.33 K | $2.44 B |
| 04/07/2026 | $30.77 | $31.15 (1.23%) | $31.18 | $30.75 | 379.90 K | $2.43 B |
| 04/06/2026 | $30.61 | $30.73 (0.39%) | $30.77 | $30.42 | 312.00 K | $2.39 B |
| 04/02/2026 | $30.58 | $30.73 (0.49%) | $30.80 | $30.37 | 325.80 K | $2.39 B |
| 04/01/2026 | $30.31 | $30.43 (0.4%) | $30.95 | $30.31 | 364.02 K | $2.37 B |
| 03/31/2026 | $30.76 | $30.46 (-0.98%) | $30.97 | $30.24 | 431.60 K | $2.37 B |
| 03/30/2026 | $30.99 | $30.75 (-0.77%) | $30.99 | $30.47 | 351.31 K | $2.40 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.
