5 DAY PERFORMANCE
+1.38%
1 MONTH PERFORMANCE
-5.23%
3 MONTH PERFORMANCE
+7.57%
6 MONTH PERFORMANCE
+9.74%
YEAR-TO-DATE PERFORMANCE
+19.43%
1 YEAR PERFORMANCE
+19.55%
InvenTrust Properties Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $33.82 | $33.71 (-0.33%) | $33.82 | $33.41 | 12.61 K | |
| 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 |
| 07/08/2026 | $35.51 | $35.49 (-0.06%) | $35.77 | $35.33 | 542.08 K | $2.77 B |
| 07/07/2026 | $36.02 | $35.75 (-0.75%) | $36.02 | $35.57 | 645.45 K | $2.79 B |
| 07/06/2026 | $35.43 | $35.31 (-0.34%) | $35.82 | $35.30 | 836.70 K | $2.75 B |
| 07/02/2026 | $34.63 | $35.57 (2.71%) | $35.58 | $34.63 | 906.40 K | $2.77 B |
| 07/01/2026 | $35.65 | $34.93 (-2.02%) | $35.65 | $34.93 | 793.13 K | $2.72 B |
| 06/30/2026 | $35.79 | $35.40 (-1.09%) | $35.94 | $35.38 | 1.05 M | $2.76 B |
| 06/29/2026 | $36.20 | $36.25 (0.14%) | $36.27 | $35.81 | 880.34 K | $2.83 B |
| 06/26/2026 | $35.90 | $36.17 (0.75%) | $36.27 | $35.74 | 2.40 M | $2.82 B |
| 06/25/2026 | $35.45 | $35.88 (1.21%) | $35.93 | $35.32 | 930.31 K | $2.80 B |
| 06/24/2026 | $35.09 | $35.46 (1.05%) | $35.61 | $35.07 | 1.12 M | $2.76 B |
| 06/23/2026 | $34.56 | $35.01 (1.3%) | $35.11 | $34.51 | 848.10 K | $2.73 B |
| 06/22/2026 | $33.98 | $34.46 (1.41%) | $34.77 | $33.98 | 1.01 M | $2.69 B |
| 06/18/2026 | $34.22 | $34.33 (0.32%) | $34.49 | $33.89 | 12.09 M | $2.68 B |
| 06/17/2026 | $35.04 | $34.20 (-2.4%) | $35.04 | $33.84 | 1.32 M | $2.67 B |
| 06/16/2026 | $34.84 | $34.51 (-0.95%) | $36.15 | $34.31 | 1.35 M | $2.69 B |
| 06/15/2026 | $34.85 | $34.62 (-0.66%) | $35.18 | $34.41 | 1.40 M | $2.70 B |
| 06/12/2026 | $35.31 | $35.00 (-0.88%) | $35.51 | $34.92 | 1.51 M | $2.73 B |
| 06/11/2026 | $35.16 | $35.01 (-0.43%) | $35.54 | $34.86 | 1.66 M | $2.73 B |
| 06/10/2026 | $35.18 | $34.76 (-1.19%) | $35.50 | $34.62 | 1.33 M | $2.71 B |
| 06/09/2026 | $34.52 | $34.68 (0.46%) | $34.91 | $34.38 | 1.55 M | $2.70 B |
| 06/08/2026 | $33.90 | $34.28 (1.12%) | $34.77 | $33.88 | 2.71 M | $2.67 B |
| 06/05/2026 | $33.04 | $33.45 (1.24%) | $33.79 | $33.04 | 422.29 K | $2.61 B |
| 06/04/2026 | $32.95 | $32.94 (-0.03%) | $33.11 | $32.58 | 361.41 K | $2.57 B |
| 06/03/2026 | $32.74 | $32.57 (-0.52%) | $33.10 | $32.48 | 557.91 K | $2.54 B |
| 06/02/2026 | $32.39 | $32.90 (1.57%) | $33.01 | $32.27 | 663.81 K | $2.56 B |
| 06/01/2026 | $33.39 | $32.31 (-3.23%) | $33.39 | $32.31 | 667.40 K | $2.52 B |
| 05/29/2026 | $33.35 | $33.13 (-0.66%) | $33.47 | $33.00 | 598.51 K | $2.58 B |
| 05/28/2026 | $33.08 | $33.21 (0.39%) | $33.39 | $32.70 | 375.50 K | $2.59 B |
| 05/27/2026 | $33.00 | $33.05 (0.15%) | $33.40 | $32.82 | 720.40 K | $2.58 B |
| 05/26/2026 | $32.92 | $33.00 (0.24%) | $33.25 | $32.82 | 692.50 K | $2.57 B |
| 05/22/2026 | $32.95 | $32.89 (-0.18%) | $32.95 | $32.64 | 315.30 K | $2.56 B |
| 05/21/2026 | $32.38 | $32.77 (1.2%) | $32.84 | $31.55 | 581.80 K | $2.55 B |
| 05/20/2026 | $32.53 | $32.48 (-0.15%) | $32.84 | $32.22 | 1.11 M | $2.53 B |
| 05/19/2026 | $31.80 | $32.43 (1.98%) | $32.46 | $31.63 | 829.70 K | $2.53 B |
| 05/18/2026 | $31.51 | $31.77 (0.83%) | $32.04 | $31.48 | 528.40 K | $2.48 B |
| 05/15/2026 | $31.28 | $31.35 (0.22%) | $31.56 | $30.86 | 406.31 K | $2.44 B |
| 05/14/2026 | $31.05 | $31.32 (0.87%) | $31.49 | $30.82 | 295.40 K | $2.44 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.
