27.03
price down icon1.96%   -0.54
after-market After Hours: 27.03
loading

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 August 01, 2025, is $27.03.
  • 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 30.20% to $27.03 now.
  • The 52-week high stock price for IVT is $31.65, representing a 17.09% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for IVT is $25.21, indicating a -6.73% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Inventrust Properties Corp (IVT) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $27.80 $26.94 $0.865 755,556.0 -1.96%
Jul 31, 2025 $28.05 $27.37 $0.685 372,206.0 -1.39%
Jul 30, 2025 $28.96 $27.75 $1.21 758,608.0 +0.25%
Jul 29, 2025 $27.99 $27.52 $0.465 401,251.0 +1.94%
Jul 28, 2025 $27.73 $27.33 $0.40 274,980.0 -0.65%
Jul 25, 2025 $27.67 $27.29 $0.38 480,194.0 +0.07%
Jul 24, 2025 $27.74 $27.28 $0.4567 343,624.0 -0.15%
Jul 23, 2025 $27.60 $27.37 $0.2291 191,765.0 -0.33%
Jul 22, 2025 $27.74 $27.19 $0.55 381,257.0 +1.62%
Jul 21, 2025 $27.36 $26.93 $0.435 394,569.0 +0.93%
Jul 18, 2025 $27.20 $26.90 $0.30 336,908.0 -0.22%
Jul 17, 2025 $27.20 $26.91 $0.29 333,109.0 +0.00%
Jul 16, 2025 $27.15 $26.65 $0.50 339,114.0 +0.75%
Jul 15, 2025 $27.33 $26.69 $0.64 598,047.0 -1.87%
Jul 14, 2025 $27.62 $27.01 $0.61 925,023.0 +0.70%
Jul 11, 2025 $27.15 $26.70 $0.45 473,758.0 +0.52%
Jul 10, 2025 $27.17 $26.56 $0.6119 365,257.0 +0.97%
Jul 09, 2025 $26.92 $26.52 $0.40 292,137.0 +0.15%
Jul 08, 2025 $27.22 $26.63 $0.59 512,645.0 -1.84%
Jul 07, 2025 $27.59 $27.01 $0.58 570,400.0 -0.95%
Jul 03, 2025 $27.53 $27.22 $0.31 126,169.0 +0.48%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $27.80 $26.94 $0.865 755,556.0 +0.00%
Jul, 2025 $28.96 $26.52 $2.44 9,937,834.0 -1.35%
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%

Inventrust Properties Corp Stock (IVT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $27.25 $24.01 $3.24 6,095,048.0 +5.06%
Nov, 2023 $26.23 $23.81 $2.42 6,439,912.0 -3.90%
Oct, 2023 $25.95 $22.61 $3.34 5,751,627.0 +5.42%
Sep, 2023 $25.40 $23.51 $1.89 4,385,250.0 -0.42%
Aug, 2023 $25.07 $22.61 $2.46 4,293,160.0 -1.77%
Jul, 2023 $24.91 $22.96 $1.95 3,980,388.0 +5.19%
Jun, 2023 $24.10 $21.37 $2.73 6,468,897.0 +7.68%
May, 2023 $22.98 $20.76 $2.22 4,117,582.0 -4.70%
Apr, 2023 $23.66 $21.50 $2.16 3,874,514.0 -3.63%
Mar, 2023 $24.03 $20.92 $3.11 6,535,765.0 -3.27%
Feb, 2023 $25.56 $23.09 $2.47 4,693,972.0 -2.73%
Jan, 2023 $25.15 $22.66 $2.49 3,386,279.0 +5.07%
reit_retail KRG
$21.64
price down icon 1.55%
$30.54
price up icon 0.16%
reit_retail FRT
$90.61
price down icon 1.68%
reit_retail BRX
$25.47
price down icon 2.53%
reit_retail NNN
$42.02
price up icon 1.84%
reit_retail ADC
$73.73
price up icon 2.83%
Cap:     |  Volume (24h):