5 DAY PERFORMANCE
-1.02%
1 MONTH PERFORMANCE
-2.64%
3 MONTH PERFORMANCE
+1.04%
6 MONTH PERFORMANCE
+10.43%
YEAR-TO-DATE PERFORMANCE
+9.96%
1 YEAR PERFORMANCE
+9.50%
InvenTrust Properties Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $2.52 B |
| 04/23/2026 | $32.40 | $32.33 (-0.22%) | $32.99 | $32.12 | 565.80 K | $2.51 B |
| 04/22/2026 | $32.44 | $32.18 (-0.8%) | $32.49 | $31.97 | 540.80 K | $2.50 B |
| 04/21/2026 | $32.66 | $32.44 (-0.67%) | $32.78 | $32.28 | 335.30 K | $2.52 B |
| 04/20/2026 | $32.58 | $32.66 (0.25%) | $32.83 | $32.45 | 521.83 K | $2.54 B |
| 04/17/2026 | $32.10 | $32.62 (1.62%) | $32.70 | $32.10 | 647.43 K | $2.53 B |
| 04/16/2026 | $32.25 | $32.10 (-0.47%) | $32.25 | $31.80 | 382.20 K | $2.49 B |
| 04/15/2026 | $31.76 | $31.85 (0.28%) | $31.97 | $31.71 | 463.70 K | $2.47 B |
| 04/14/2026 | $31.70 | $31.98 (0.88%) | $32.05 | $31.70 | 467.00 K | $2.48 B |
| 04/13/2026 | $32.09 | $31.86 (-0.72%) | $32.10 | $31.60 | 320.80 K | $2.47 B |
| 04/10/2026 | $31.96 | $32.16 (0.63%) | $32.40 | $31.92 | 451.60 K | $2.50 B |
| 04/09/2026 | $31.65 | $31.93 (0.88%) | $32.07 | $30.66 | 318.93 K | $2.48 B |
| 04/08/2026 | $31.38 | $31.31 (-0.22%) | $31.48 | $31.16 | 420.33 K | $2.43 B |
| 04/07/2026 | $30.77 | $31.15 (1.23%) | $31.18 | $30.75 | 379.90 K | $2.42 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 | $2.36 B |
| 03/31/2026 | $30.76 | $30.46 (-0.98%) | $30.97 | $30.24 | 431.60 K | $2.36 B |
| 03/30/2026 | $30.99 | $30.75 (-0.77%) | $30.99 | $30.47 | 351.31 K | $2.39 B |
| 03/27/2026 | $30.49 | $30.44 (-0.16%) | $30.74 | $30.37 | 420.92 K | $2.36 B |
| 03/26/2026 | $30.49 | $30.50 (0.03%) | $30.75 | $30.44 | 306.31 K | $2.37 B |
| 03/25/2026 | $30.76 | $30.52 (-0.78%) | $30.93 | $30.39 | 441.83 K | $2.37 B |
| 03/24/2026 | $30.72 | $30.63 (-0.29%) | $31.02 | $30.57 | 504.72 K | $2.38 B |
| 03/23/2026 | $31.09 | $30.89 (-0.64%) | $31.39 | $30.89 | 508.62 K | $2.40 B |
| 03/20/2026 | $31.55 | $30.59 (-3.04%) | $31.55 | $30.58 | 812.24 K | $2.37 B |
| 03/19/2026 | $31.48 | $31.48 (0%) | $31.69 | $31.15 | 462.72 K | $2.44 B |
| 03/18/2026 | $31.96 | $31.70 (-0.81%) | $31.96 | $31.35 | 459.80 K | $2.46 B |
| 03/17/2026 | $31.90 | $31.77 (-0.41%) | $32.01 | $31.66 | 593.50 K | $2.47 B |
| 03/16/2026 | $31.49 | $31.67 (0.57%) | $32.63 | $31.37 | 553.80 K | $2.46 B |
| 03/13/2026 | $31.14 | $31.24 (0.32%) | $31.30 | $30.94 | 493.10 K | $2.42 B |
| 03/12/2026 | $30.62 | $30.88 (0.85%) | $31.19 | $30.40 | 501.40 K | $2.40 B |
| 03/11/2026 | $30.72 | $30.85 (0.42%) | $30.99 | $30.32 | 487.00 K | $2.39 B |
| 03/10/2026 | $31.28 | $30.77 (-1.63%) | $31.46 | $30.56 | 684.20 K | $2.39 B |
| 03/09/2026 | $30.87 | $31.01 (0.45%) | $31.11 | $30.39 | 427.10 K | $2.41 B |
| 03/06/2026 | $30.89 | $31.13 (0.78%) | $31.18 | $30.80 | 493.90 K | $2.42 B |
| 03/05/2026 | $31.15 | $31.20 (0.16%) | $31.26 | $30.55 | 675.70 K | $2.42 B |
| 03/04/2026 | $30.90 | $30.91 (0.03%) | $31.09 | $30.72 | 396.90 K | $2.40 B |
| 03/03/2026 | $30.70 | $30.90 (0.65%) | $31.06 | $30.37 | 380.60 K | $2.40 B |
| 03/02/2026 | $31.12 | $31.09 (-0.1%) | $31.21 | $30.90 | 481.80 K | $2.41 B |
| 02/27/2026 | $31.12 | $31.20 (0.26%) | $31.77 | $31.09 | 912.80 K | $2.42 B |
| 02/26/2026 | $31.59 | $31.28 (-0.98%) | $31.91 | $31.17 | 440.60 K | $2.43 B |
| 02/25/2026 | $30.69 | $31.42 (2.38%) | $31.46 | $30.61 | 706.30 K | $2.44 B |
| 02/24/2026 | $30.95 | $30.78 (-0.55%) | $31.14 | $30.73 | 415.50 K | $2.39 B |
| 02/23/2026 | $30.74 | $30.90 (0.52%) | $31.11 | $30.64 | 512.00 K | $2.40 B |
| 02/20/2026 | $30.72 | $30.59 (-0.42%) | $30.80 | $30.41 | 532.90 K | $2.37 B |
| 02/19/2026 | $30.47 | $30.49 (0.07%) | $30.81 | $30.29 | 402.80 K | $2.37 B |
| 02/18/2026 | $30.76 | $30.56 (-0.65%) | $31.00 | $30.53 | 350.10 K | $2.37 B |
| 02/17/2026 | $30.93 | $31.08 (0.48%) | $31.13 | $30.73 | 493.50 K | $2.41 B |
| 02/13/2026 | $30.61 | $30.70 (0.29%) | $30.97 | $30.49 | 452.70 K | $2.38 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.
