Inventrust Properties Corp (IVT)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 June 02, 2026, is $32.90.

Inventrust Properties Corp all-time high stock price is $33.47, occurred on May 29, 2026.
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 58.48% to $32.90 now.
The 52-week high stock price for IVT is $33.47, representing a 1.73% increase from the current share price, occurred on May 29, 2026.
The 52-week low stock price for IVT is $26.52, indicating a -19.39% decrease from the current share price, occurred on July 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 02, 2026	$33.01	$32.27	$0.74	663,814.0	+1.83%
Jun 01, 2026	$33.39	$32.30	$1.09	667,404.0	-2.48%
May 29, 2026	$33.47	$33.00	$0.47	598,131.0	-0.24%
May 28, 2026	$33.39	$32.70	$0.69	375,241.0	+0.48%
May 27, 2026	$33.40	$32.82	$0.58	720,341.0	+0.15%
May 26, 2026	$33.25	$32.82	$0.43	692,481.0	+0.33%
May 22, 2026	$32.95	$32.64	$0.31	314,779.0	+0.37%
May 21, 2026	$32.84	$31.55	$1.29	581,660.0	+0.89%
May 20, 2026	$32.84	$32.22	$0.6175	1,108,145.0	+0.15%
May 19, 2026	$32.46	$31.62	$0.835	829,536.0	+2.08%
May 18, 2026	$32.04	$31.48	$0.56	528,286.0	+1.34%
May 15, 2026	$31.56	$30.86	$0.70	406,309.0	+0.10%
May 14, 2026	$31.49	$30.82	$0.675	295,390.0	+1.42%
May 13, 2026	$31.30	$30.66	$0.64	302,131.0	-1.15%
May 12, 2026	$31.49	$31.15	$0.3375	457,896.0	-0.22%
May 11, 2026	$31.54	$31.10	$0.44	327,548.0	-0.10%
May 08, 2026	$31.86	$31.33	$0.525	217,158.0	-1.01%
May 07, 2026	$32.33	$31.61	$0.7199	399,894.0	-0.94%
May 06, 2026	$32.49	$31.88	$0.61	461,060.0	-0.50%
May 05, 2026	$32.23	$31.34	$0.89	336,128.0	+1.58%

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
Jun, 2026	$33.39	$32.27	$1.12	1,995,032.0	-0.69%
May, 2026	$33.47	$30.66	$2.81	9,755,741.0	+3.14%
Apr, 2026	$33.19	$30.31	$2.88	9,084,527.0	+5.45%
Mar, 2026	$32.63	$30.24	$2.39	10,699,349.0	-2.37%
Feb, 2026	$31.91	$29.29	$2.62	9,510,664.0	+6.16%
Jan, 2026	$29.66	$27.75	$1.91	9,972,214.0	+4.18%

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%