5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
-4.05%
3 MONTH PERFORMANCE
-12.20%
6 MONTH PERFORMANCE
-2.85%
YEAR-TO-DATE PERFORMANCE
+9.96%
1 YEAR PERFORMANCE
+12.68%
InvenTrust Properties Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $29.69 | $29.59 (-0.34%) | $29.69 | $29.45 | 68.55 K | $2.30 B |
| 10/08/2026 | $29.17 | $29.59 (1.44%) | $29.64 | $29.14 | 504.10 K | $2.31 B |
| 10/07/2026 | $29.77 | $29.31 (-1.55%) | $29.86 | $29.30 | 699.34 K | $2.28 B |
| 10/06/2026 | $29.87 | $29.75 (-0.4%) | $29.98 | $29.64 | 544.10 K | $2.32 B |
| 10/05/2026 | $30.16 | $29.76 (-1.33%) | $30.45 | $29.75 | 757.00 K | $2.32 B |
| 10/02/2026 | $30.35 | $30.40 (0.16%) | $30.77 | $30.22 | 624.60 K | $2.37 B |
| 10/01/2026 | $30.16 | $30.37 (0.7%) | $30.48 | $29.83 | 904.50 K | $2.37 B |
| 09/30/2026 | $30.58 | $30.15 (-1.41%) | $30.58 | $29.95 | 1.39 M | $2.35 B |
| 09/29/2026 | $30.68 | $30.53 (-0.49%) | $31.00 | $30.34 | 1.02 M | $2.38 B |
| 09/28/2026 | $30.45 | $30.72 (0.89%) | $30.80 | $30.45 | 534.23 K | $2.39 B |
| 09/25/2026 | $30.81 | $30.53 (-0.91%) | $30.81 | $30.16 | 554.40 K | $2.38 B |
| 09/24/2026 | $30.65 | $30.57 (-0.26%) | $30.67 | $30.19 | 517.90 K | $2.38 B |
| 09/23/2026 | $30.88 | $30.34 (-1.75%) | $30.88 | $30.31 | 496.23 K | $2.37 B |
| 09/22/2026 | $30.97 | $30.66 (-1%) | $31.06 | $30.65 | 567.04 K | $2.39 B |
| 09/21/2026 | $30.81 | $30.80 (-0.03%) | $30.96 | $30.59 | 510.50 K | $2.40 B |
| 09/18/2026 | $30.71 | $30.82 (0.36%) | $30.99 | $30.51 | 1.60 M | $2.40 B |
| 09/17/2026 | $31.02 | $30.75 (-0.87%) | $31.17 | $30.70 | 609.12 K | $2.40 B |
| 09/16/2026 | $31.47 | $30.82 (-2.07%) | $31.60 | $30.65 | 876.72 K | $2.40 B |
| 09/15/2026 | $31.59 | $31.23 (-1.14%) | $31.73 | $31.21 | 704.42 K | $2.43 B |
| 09/14/2026 | $32.10 | $31.73 (-1.15%) | $32.40 | $31.68 | 535.60 K | $2.47 B |
| 09/11/2026 | $32.15 | $31.86 (-0.9%) | $32.17 | $31.74 | 678.00 K | $2.48 B |
| 09/10/2026 | $32.48 | $32.03 (-1.39%) | $32.49 | $31.92 | 569.42 K | $2.50 B |
| 09/09/2026 | $32.61 | $32.33 (-0.86%) | $32.92 | $32.11 | 599.90 K | $2.52 B |
| 09/08/2026 | $32.33 | $32.61 (0.87%) | $32.82 | $32.33 | 414.60 K | $2.54 B |
| 09/04/2026 | $32.19 | $32.63 (1.37%) | $32.92 | $32.19 | 511.20 K | $2.54 B |
| 09/03/2026 | $32.94 | $32.55 (-1.18%) | $33.05 | $32.49 | 527.34 K | $2.54 B |
| 09/02/2026 | $32.27 | $32.78 (1.58%) | $32.80 | $32.27 | 607.50 K | $2.56 B |
| 09/01/2026 | $32.23 | $32.53 (0.93%) | $32.57 | $32.16 | 645.70 K | $2.54 B |
| 08/31/2026 | $32.31 | $32.31 (0%) | $32.57 | $32.14 | 560.31 K | $2.52 B |
| 08/28/2026 | $32.77 | $32.55 (-0.67%) | $32.91 | $32.54 | 415.13 K | $2.54 B |
| 08/27/2026 | $32.40 | $32.64 (0.74%) | $32.69 | $32.23 | 624.14 K | $2.54 B |
| 08/26/2026 | $32.62 | $32.67 (0.15%) | $32.83 | $32.47 | 677.13 K | $2.55 B |
| 08/25/2026 | $33.01 | $32.68 (-1%) | $33.84 | $32.62 | 496.52 K | $2.55 B |
| 08/24/2026 | $32.70 | $32.82 (0.37%) | $33.00 | $32.40 | 765.40 K | $2.56 B |
| 08/21/2026 | $32.74 | $32.69 (-0.15%) | $33.26 | $32.67 | 530.65 K | $2.55 B |
| 08/20/2026 | $33.12 | $33.19 (0.21%) | $33.34 | $33.04 | 364.40 K | $2.59 B |
| 08/19/2026 | $33.44 | $33.30 (-0.42%) | $33.67 | $33.25 | 599.81 K | $2.60 B |
| 08/18/2026 | $33.47 | $33.40 (-0.21%) | $33.85 | $33.27 | 410.24 K | $2.60 B |
| 08/17/2026 | $33.47 | $33.42 (-0.15%) | $33.54 | $33.28 | 413.80 K | $2.61 B |
| 08/14/2026 | $33.82 | $33.63 (-0.56%) | $33.98 | $33.41 | 574.90 K | $2.62 B |
| 08/13/2026 | $33.44 | $33.56 (0.36%) | $33.63 | $33.31 | 480.60 K | $2.62 B |
| 08/12/2026 | $32.85 | $33.25 (1.22%) | $33.31 | $32.63 | 689.75 K | $2.59 B |
| 08/11/2026 | $32.83 | $32.77 (-0.18%) | $33.01 | $32.53 | 633.60 K | $2.55 B |
| 08/10/2026 | $33.10 | $32.85 (-0.76%) | $33.22 | $32.48 | 598.34 K | $2.56 B |
| 08/07/2026 | $33.63 | $33.23 (-1.19%) | $33.63 | $32.88 | 497.75 K | $2.59 B |
| 08/06/2026 | $33.71 | $33.30 (-1.22%) | $33.95 | $33.08 | 679.40 K | $2.60 B |
| 08/05/2026 | $34.10 | $33.49 (-1.79%) | $34.25 | $33.28 | 1.02 M | $2.61 B |
| 08/04/2026 | $34.10 | $34.08 (-0.06%) | $34.83 | $33.97 | 956.50 K | $2.66 B |
| 08/03/2026 | $35.31 | $34.88 (-1.22%) | $35.57 | $34.77 | 848.90 K | $2.72 B |
| 07/31/2026 | $35.52 | $35.41 (-0.31%) | $35.52 | $34.89 | 728.92 K | $2.76 B |
| 07/30/2026 | $35.83 | $35.20 (-1.76%) | $35.83 | $34.80 | 753.53 K | $2.74 B |
| 07/29/2026 | $36.14 | $35.78 (-1%) | $36.46 | $35.71 | 593.57 K | $2.79 B |
| 07/28/2026 | $36.96 | $36.02 (-2.54%) | $36.96 | $35.98 | 485.80 K | $2.81 B |
| 07/27/2026 | $36.73 | $36.31 (-1.14%) | $36.73 | $36.30 | 482.50 K | $2.83 B |
| 07/24/2026 | $36.44 | $36.45 (0.03%) | $36.47 | $35.84 | 334.60 K | $2.84 B |
| 07/23/2026 | $35.92 | $35.81 (-0.31%) | $36.33 | $35.14 | 520.45 K | $2.79 B |
| 07/22/2026 | $36.98 | $36.14 (-2.27%) | $37.05 | $36.05 | 469.53 K | $2.82 B |
| 07/21/2026 | $36.50 | $36.50 (0%) | $36.78 | $36.32 | 613.42 K | $2.84 B |
| 07/20/2026 | $36.91 | $36.56 (-0.95%) | $37.10 | $36.42 | 461.14 K | $2.85 B |
| 07/17/2026 | $37.22 | $36.73 (-1.32%) | $37.22 | $36.41 | 580.40 K | $2.86 B |
| 07/16/2026 | $35.66 | $36.71 (2.94%) | $36.74 | $35.38 | 714.30 K | $2.86 B |
| 07/15/2026 | $35.74 | $35.33 (-1.15%) | $35.92 | $35.12 | 1.09 M | $2.75 B |
| 07/14/2026 | $35.54 | $35.55 (0.03%) | $35.82 | $35.36 | 507.90 K | $2.77 B |
| 07/13/2026 | $35.31 | $35.33 (0.06%) | $35.61 | $35.18 | 840.87 K | $2.75 B |
| 07/10/2026 | $35.37 | $35.36 (-0.03%) | $35.53 | $35.05 | 331.91 K | $2.76 B |
| 07/09/2026 | $35.90 | $35.33 (-1.59%) | $35.90 | $35.29 | 429.50 K | $2.75 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.
