Canada markets closed

InvenTrust Properties Corp. (IVT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.09-0.35 (-1.38%)
At close: 04:00PM EDT
25.09 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.8025.8924.8725.0925.09260,717
May 02, 202425.5225.6825.3425.4425.44460,200
May 01, 202425.4025.6225.1025.2825.28383,000
Apr 30, 202425.1525.5925.1525.3425.34468,100
Apr 29, 202425.2625.5025.2225.3225.32173,700
Apr 26, 202425.3825.5825.1325.1825.18241,900
Apr 25, 202425.2025.4225.0725.2825.28271,600
Apr 24, 202425.3425.5125.0925.4325.43252,100
Apr 23, 202425.1425.4925.1225.4925.49183,200
Apr 22, 202424.9225.3124.7925.1625.16230,000
Apr 19, 202424.5324.9724.5324.8624.86315,200
Apr 18, 202424.1324.5824.0424.5224.52444,600
Apr 17, 202424.1724.3824.0124.0124.01307,900
Apr 16, 202423.8824.1823.5324.0724.07331,000
Apr 15, 202424.4024.4023.8624.0524.05196,000
Apr 12, 202424.0224.3423.9424.3024.30233,800
Apr 11, 202424.1124.1223.8324.0524.05246,100
Apr 10, 202424.3424.3423.7523.9823.98645,600
Apr 09, 202424.8425.0724.7024.9824.98361,600
Apr 08, 202424.6424.9324.6124.8624.86181,300
Apr 05, 202424.5224.6224.4224.5024.50403,700
Apr 04, 202424.5924.7024.4524.5724.57774,000
Apr 03, 202424.1324.4924.0724.4124.41430,700
Apr 02, 202424.5824.7024.1624.2724.27487,700
Apr 01, 202425.6825.6824.9124.9324.93290,700
Mar 28, 202425.4325.7325.4025.7125.71337,200
Mar 27, 202424.7525.3824.6525.3825.38446,800
Mar 27, 20240.226 Dividend
Mar 26, 202424.6724.7924.5224.7924.56363,100
Mar 25, 202424.7724.8924.4324.5124.29306,400
Mar 22, 202425.1625.2424.6124.7124.48319,100
Mar 21, 202425.1325.2424.9725.1724.94445,100
Mar 20, 202424.6725.1424.6425.0124.78456,700
Mar 19, 202424.7925.0024.7824.8324.60283,200
Mar 18, 202424.6624.8224.6324.7424.51254,200
Mar 15, 202424.4724.9024.4724.7624.53564,200
Mar 14, 202424.9124.9724.5224.7224.49407,900
Mar 13, 202425.2225.3324.9425.0424.81608,400
Mar 12, 202425.0725.1824.8525.1524.92286,400
Mar 11, 202424.9425.2424.9425.1624.93371,800
Mar 08, 202425.2525.3924.9725.0624.83344,300
Mar 07, 202425.2225.2624.8424.9624.73432,100
Mar 06, 202425.4925.5725.0525.0624.83193,700
Mar 05, 202425.4725.7525.2325.3425.11214,500
Mar 04, 202425.4825.8325.4425.5825.35175,200
Mar 01, 202425.3025.5525.0425.5325.30279,500
Feb 29, 202425.6425.6525.1025.2525.02302,300
Feb 28, 202424.9625.5024.9225.3325.10398,700
Feb 27, 202425.0025.1924.8525.0324.80459,000
Feb 26, 202424.9725.1124.7324.8424.61294,600
Feb 23, 202424.9725.2824.8125.1024.87301,400
Feb 22, 202425.2625.4025.0325.0724.84425,700
Feb 21, 202425.1025.4625.1025.3725.14163,200
Feb 20, 202425.2925.4324.9525.1024.87371,500
Feb 16, 202425.6725.8025.5125.6425.41303,000
Feb 15, 202425.3425.8625.2925.8525.61366,300
Feb 14, 202424.9625.6124.5625.1524.92604,600
Feb 13, 202424.8325.2624.6125.0324.80316,500
Feb 12, 202425.6425.7425.4425.5425.31236,200
Feb 09, 202425.2225.5925.0925.5525.32390,400
Feb 08, 202424.7625.3724.7425.3225.09268,100
Feb 07, 202425.0125.2024.7824.8524.62211,600
Feb 06, 202424.6225.1424.6225.0024.77284,700
Feb 05, 202424.6025.0124.4424.6524.43727,000
Feb 02, 202424.9625.1624.7024.9424.71340,300
Feb 01, 202424.8425.3724.7525.3625.13329,600
Jan 31, 202425.4625.5024.8124.8324.60375,700
Jan 30, 202425.3525.5725.2925.3425.11226,700
Jan 29, 202425.7925.8125.3625.5425.31255,600
Jan 26, 202425.9626.0225.7225.7925.55280,300
Jan 25, 202425.6025.8325.5125.8125.57239,800
Jan 24, 202425.6725.6825.0025.1024.87214,100
Jan 23, 202425.9025.9025.2525.4125.18319,500
Jan 22, 202425.2725.7025.1325.7025.47222,800
Jan 19, 202424.9525.2424.7225.1224.89253,000
Jan 18, 202424.9624.9924.5324.7424.51221,200
Jan 17, 202424.7225.2724.7124.9424.71339,700
Jan 16, 202425.2325.3725.0625.1024.87310,000
Jan 12, 202425.5025.5425.2625.4125.18184,700
Jan 11, 202425.1925.3525.0725.2825.05406,500
Jan 10, 202425.1025.3125.1025.2525.02226,400
Jan 09, 202425.0325.2224.9825.2124.98257,400
Jan 08, 202425.1925.5325.1225.4125.18332,200
Jan 05, 202425.2925.6325.0925.1624.93422,900
Jan 04, 202424.9825.5224.9825.4125.18292,000
Jan 03, 202425.3325.3324.8725.1024.87389,300
Jan 02, 202425.2725.6825.2725.3925.16285,700
Dec 29, 202325.6725.6825.3225.3425.11299,300
Dec 28, 202325.4225.7725.4225.7725.54168,700
Dec 27, 202325.7325.7325.4625.6325.40172,500
Dec 27, 20230.216 Dividend
Dec 26, 202325.7025.9625.6025.8725.42238,900
Dec 22, 202325.8426.1925.6925.7325.28159,500
Dec 21, 202325.8125.9925.5325.8025.35367,800
Dec 20, 202325.8026.2925.5925.5925.14463,100
Dec 19, 202325.8426.1925.7225.9225.47438,000
Dec 18, 202326.3326.3325.7325.7725.32462,800
Dec 15, 202326.7426.7726.1526.2225.76589,100
Dec 14, 202326.9927.2526.4226.8026.33491,900
Dec 13, 202325.2726.5425.0626.4225.96359,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...