Free Trial

InvenTrust Properties (IVT) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free IVT Stock Alerts
$25.05
-0.12 (-0.48%)
(As of 02:40 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

InvenTrust Properties Stock Price Performance

5 Day
Performance
-0.16%
1 Month
Performance
+4.46%
3 Month
Performance
-1.96%
6 Month
Performance
+2.41%
Year-To-Date
Performance
-1.14%
1 Year
Performance
+13.35%
Receive IVT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for InvenTrust Properties and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Biggest hedge fund manager has huge warning for U.S. dollar
Prescient CEO Makes Shocking New Prediction Known for his eerily accurate market calls over the years, this CEO has just revealed his newest prediction about "America's New Money."
Get the details before it's taken offline.

IVT Stock Chart for Friday, May, 10, 2024

IVT Chart by TradingView

InvenTrust Properties Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$24.99$25.17
+0.72%		$25.26$24.93152,287 shs$1.71 billion
05/08/2024$25.26$24.99
-1.07%		$25.35$24.81177,524 shs$1.70 billion
05/07/2024$24.98$25.26
+1.12%		$25.44$25.11171,254 shs$1.71 billion
05/06/2024$25.09$24.98
-0.44%		$25.37$24.88179,935 shs$1.70 billion
05/03/2024$25.44$25.09
-1.38%		$25.90$24.87260,717 shs$1.70 billion
05/02/2024$25.29$25.44
+0.59%		$25.68$25.34341,949 shs$1.73 billion
05/01/2024$25.36$25.29
-0.28%		$25.61$25.11382,990 shs$1.71 billion
04/30/2024$25.32$25.36
+0.16%		$25.59$25.18468,051 shs$1.72 billion
04/29/2024$25.18$25.32
+0.56%		$25.50$25.22173,687 shs$1.72 billion
04/26/2024$25.28$25.18
-0.40%		$25.58$25.13241,353 shs$1.71 billion
04/25/2024$25.43$25.28
-0.59%		$25.42$25.07268,872 shs$1.71 billion
04/24/2024$25.47$25.43
-0.16%		$25.50$25.12252,097 shs$1.72 billion
04/23/2024$25.16$25.47
+1.23%		$25.49$25.12183,187 shs$1.73 billion
04/22/2024$24.86$25.16
+1.21%		$25.31$24.79229,977 shs$1.71 billion
04/19/2024$24.52$24.86
+1.41%		$24.97$24.53315,230 shs$1.69 billion
04/18/2024$24.01$24.52
+2.10%		$24.58$24.03444,564 shs$1.66 billion
04/17/2024$24.08$24.01
-0.29%		$24.38$24.01307,942 shs$1.63 billion
04/16/2024$24.06$24.08
+0.10%		$24.18$23.53331,013 shs$1.63 billion
04/15/2024$24.30$24.06
-1.01%		$24.41$23.86196,003 shs$1.63 billion
04/12/2024$24.05$24.30
+1.04%		$24.34$23.94233,829 shs$1.65 billion
04/11/2024$23.98$24.05
+0.29%		$24.12$23.83245,540 shs$1.63 billion
04/10/2024$24.99$23.98
-4.04%		$24.34$23.75542,892 shs$1.63 billion
04/09/2024$24.86$24.99
+0.52%		$25.06$24.70361,557 shs$1.69 billion
04/08/2024$24.50$24.86
+1.47%		$24.93$24.61181,342 shs$1.69 billion
04/05/2024$24.58$24.51
-0.31%		$24.62$24.43403,683 shs$1.66 billion
04/04/2024$24.43$24.58
+0.63%		$24.70$24.46773,987 shs$1.67 billion
04/03/2024$24.26$24.43
+0.68%		$24.48$24.07430,654 shs$1.66 billion
04/02/2024$24.93$24.26
-2.69%		$24.71$24.17487,712 shs$1.65 billion
04/01/2024$25.71$24.93
-3.03%		$25.68$24.91222,511 shs$1.69 billion
03/29/2024$25.71$25.71$25.73$25.40337,164 shs$1.74 billion
03/28/2024$25.36$25.71
+1.38%		$25.73$25.40337,007 shs$1.74 billion
03/27/2024$24.78$25.36
+2.34%		$25.38$24.65446,798 shs$1.72 billion
03/26/2024$24.51$24.78
+1.10%		$24.79$24.52363,077 shs$1.68 billion
03/25/2024$24.71$24.51
-0.81%		$24.89$24.43197,932 shs$1.66 billion
03/22/2024$25.17$24.72
-1.79%		$25.22$24.62319,135 shs$1.68 billion
03/21/2024$25.01$25.17
+0.64%		$25.24$24.97318,155 shs$1.71 billion
03/20/2024$24.83$25.01
+0.72%		$25.14$24.64434,727 shs$1.70 billion
03/19/2024$24.74$24.83
+0.36%		$25.00$24.78283,183 shs$1.68 billion
03/18/2024$24.76$24.74
-0.08%		$24.82$24.63254,214 shs$1.68 billion
03/15/2024$24.72$24.76
+0.16%		$24.90$24.47564,218 shs$1.68 billion
Do This Today BEFORE Biden Wins in November (Ad)

Discover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).

Find out how you can too in this free video.
03/14/2024$25.04$24.72
-1.28%		$24.97$24.53407,850 shs$1.68 billion
03/13/2024$25.15$25.04
-0.44%		$25.33$24.94445,562 shs$1.70 billion
03/12/2024$25.16$25.15
-0.04%		$25.18$24.85223,031 shs$1.71 billion
03/11/2024$25.06$25.16
+0.40%		$25.24$24.94207,490 shs$1.71 billion
03/08/2024$24.96$25.08
+0.48%		$25.34$24.97344,271 shs$1.70 billion
03/07/2024$25.07$24.96
-0.44%		$25.26$24.84371,805 shs$1.70 billion
03/06/2024$25.34$25.07
-1.07%		$25.55$25.05193,724 shs$1.70 billion
03/05/2024$25.57$25.34
-0.90%		$25.75$25.23214,445 shs$1.72 billion
03/04/2024$25.53$25.57
+0.16%		$25.83$25.45175,195 shs$1.73 billion
03/01/2024$25.25$25.53
+1.11%		$25.55$25.04213,606 shs$1.73 billion
02/29/2024$25.34$25.25
-0.36%		$25.65$25.10302,251 shs$1.71 billion
02/28/2024$25.03$25.34
+1.24%		$25.50$24.92398,676 shs$1.72 billion
02/27/2024$24.84$25.03
+0.76%		$25.19$24.85239,184 shs$1.70 billion
02/26/2024$25.10$24.84
-1.04%		$25.11$24.73233,492 shs$1.68 billion
02/23/2024$25.07$25.10
+0.10%		$25.28$24.83301,494 shs$1.70 billion
02/22/2024$25.37$25.07
-1.18%		$25.36$25.04425,694 shs$1.70 billion
02/21/2024$25.10$25.37
+1.08%		$25.46$25.10162,666 shs$1.72 billion
02/20/2024$25.64$25.10
-2.11%		$25.43$24.95366,968 shs$1.70 billion
02/19/2024$25.64$25.64$25.80$25.51303,000 shs$1.74 billion
02/16/2024$25.85$25.64
-0.81%		$25.80$25.51303,016 shs$1.73 billion
02/15/2024$25.12$25.85
+2.91%		$25.86$25.29366,333 shs$1.75 billion
02/14/2024$25.03$25.12
+0.36%		$25.62$24.56604,572 shs$1.70 billion
02/13/2024$25.54$25.03
-2.00%		$25.26$24.61316,452 shs$1.69 billion
02/12/2024$25.55$25.54
-0.04%		$25.74$25.44236,184 shs$1.72 billion
02/09/2024$25.32$25.57
+0.99%		$25.59$25.09390,421 shs$1.73 billion

Related Companies:
This page (NYSE:IVT) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity