Get the Stockscreener App
28.85
2.38%
0.67
After Hours:
28.85
Inventrust Properties Corp Stock (IVT) Price History
The historical daily chart and data for Inventrust Properties Corp stock (IVT), adjusted for splits and dividends, show that the latest closing stock price as of January 07, 2026, is $28.85.
- Inventrust Properties Corp all-time high stock price is $32.93, occurred on June 06, 2022.
- The lowest Inventrust Properties Corp stock price recorded was $20.76 on May 25, 2023. Since then, Inventrust Properties Corp's stock price has risen over 38.97% to $28.85 now.
- The 52-week high stock price for IVT is $31.04, representing a 7.59% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for IVT is $25.21, indicating a -12.62% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Inventrust Properties Corp (IVT) stock in the beginning of 2025 was $27.95. The stock closed the year at $23.67, a loss of over -15.30% for the year.
The table below shows more information about IVT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $28.87 | $28.14 | $0.73 | 569,608.0 | +2.38% |
| Jan 06, 2026 | $28.33 | $27.79 | $0.545 | 1,210,451.0 | +0.68% |
| Jan 05, 2026 | $28.12 | $27.75 | $0.37 | 804,974.0 | +0.39% |
| Jan 02, 2026 | $28.09 | $27.75 | $0.34 | 523,671.0 | -1.17% |
| Dec 31, 2025 | $28.29 | $28.00 | $0.29 | 445,798.0 | +0.07% |
| Dec 30, 2025 | $28.56 | $28.13 | $0.43 | 445,195.0 | -1.50% |
| Dec 29, 2025 | $28.77 | $28.55 | $0.22 | 255,708.0 | +0.25% |
| Dec 26, 2025 | $28.74 | $28.41 | $0.3203 | 180,510.0 | -0.63% |
| Dec 24, 2025 | $28.74 | $28.46 | $0.2768 | 117,537.0 | +0.67% |
| Dec 23, 2025 | $28.71 | $28.33 | $0.3776 | 348,365.0 | -0.24% |
| Dec 22, 2025 | $28.75 | $28.07 | $0.675 | 447,258.0 | +0.25% |
| Dec 19, 2025 | $28.82 | $28.41 | $0.41 | 676,524.0 | -1.04% |
| Dec 18, 2025 | $29.34 | $28.83 | $0.51 | 549,963.0 | -0.79% |
| Dec 17, 2025 | $29.19 | $28.68 | $0.51 | 685,166.0 | +0.94% |
| Dec 16, 2025 | $29.34 | $28.61 | $0.7337 | 677,264.0 | -0.79% |
| Dec 15, 2025 | $29.16 | $28.87 | $0.295 | 662,052.0 | -0.03% |
| Dec 12, 2025 | $29.15 | $28.90 | $0.25 | 579,377.0 | +0.17% |
| Dec 11, 2025 | $29.04 | $28.62 | $0.415 | 776,730.0 | +0.83% |
| Dec 10, 2025 | $28.96 | $28.40 | $0.5623 | 532,683.0 | +0.52% |
| Dec 09, 2025 | $28.68 | $28.20 | $0.48 | 481,576.0 | +1.82% |
Inventrust Properties Corp Stock (IVT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inventrust Properties Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inventrust Properties Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inventrust Properties Corp Stock (IVT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $28.87 | $27.75 | $1.12 | 3,678,312.0 | +2.27% |
Inventrust Properties Corp Stock (IVT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.34 | $27.69 | $1.65 | 10,237,229.0 | -1.23% |
| Nov, 2025 | $28.63 | $26.81 | $1.82 | 11,273,679.0 | +4.16% |
| Oct, 2025 | $30.18 | $27.02 | $3.16 | 13,002,999.0 | -4.26% |
| Sep, 2025 | $30.40 | $28.50 | $1.90 | 9,549,768.0 | -3.86% |
| Aug, 2025 | $30.02 | $26.85 | $3.17 | 8,082,722.0 | +7.98% |
| Jul, 2025 | $28.96 | $26.52 | $2.44 | 9,182,278.0 | +0.62% |
| Jun, 2025 | $28.67 | $26.98 | $1.69 | 7,694,437.0 | -2.46% |
| May, 2025 | $29.00 | $27.01 | $1.99 | 7,701,671.0 | +0.83% |
| Apr, 2025 | $29.83 | $25.21 | $4.62 | 9,148,948.0 | -5.14% |
| Mar, 2025 | $30.12 | $28.14 | $1.98 | 9,158,775.0 | -1.38% |
| Feb, 2025 | $31.04 | $29.01 | $2.03 | 7,127,927.0 | +0.13% |
| Jan, 2025 | $30.58 | $27.78 | $2.80 | 7,310,527.0 | -1.29% |
Inventrust Properties Corp Stock (IVT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.51 | $29.10 | $2.41 | 8,375,384.0 | -4.26% |
| Nov, 2024 | $31.65 | $29.47 | $2.18 | 7,527,515.0 | +5.16% |
| Oct, 2024 | $30.22 | $28.02 | $2.20 | 9,410,628.0 | +3.81% |
| Sep, 2024 | $30.33 | $28.07 | $2.26 | 13,002,386.0 | -4.41% |
| Aug, 2024 | $29.70 | $26.95 | $2.75 | 5,822,902.0 | +5.36% |
| Jul, 2024 | $28.57 | $24.20 | $4.37 | 7,292,877.0 | +13.77% |
| Jun, 2024 | $25.23 | $24.06 | $1.17 | 6,090,952.0 | -0.04% |
| May, 2024 | $25.90 | $23.68 | $2.21 | 5,843,791.0 | -2.25% |
| Apr, 2024 | $25.68 | $23.53 | $2.15 | 7,081,881.0 | -1.44% |
| Mar, 2024 | $25.83 | $24.43 | $1.40 | 6,441,494.0 | +1.82% |
| Feb, 2024 | $25.86 | $24.44 | $1.42 | 6,811,959.0 | +1.69% |
| Jan, 2024 | $26.02 | $24.53 | $1.49 | 5,396,348.0 | -2.01% |
0.84%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):