IVT
InvenTrust REIT (IVT)
NYSE
$35.53+$0.20 (+0.55%)
Price as of Jul 14, 2026 12:54 PM EDT
  • $2.8B
    Market Cap
  • 33.44%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    +1.64%
    Low Price$34.20
    High Price$36.25
  • 3 Months
    +11.66%
    Low Price$30.88
    High Price$36.25
  • 1 Year
    +33.44%
    Low Price$26.82
    High Price$36.25
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
35.31
35.61
35.18
35.33
-0.08%
840,871
07/10/2026
35.37
35.53
35.05
35.36
+0.08%
331,905
07/09/2026
35.90
35.90
35.29
35.33
-0.45%
429,478
07/08/2026
35.51
35.77
35.33
35.49
-0.73%
542,084
07/07/2026
36.02
36.02
35.57
35.75
+1.25%
645,447
07/06/2026
35.43
35.82
35.30
35.31
-0.73%
836,690
07/02/2026
34.63
35.58
34.63
35.57
+1.83%
906,356
07/01/2026
35.65
35.65
34.93
34.93
-1.33%
793,129
06/30/2026
35.79
35.94
35.38
35.40
-1.67%
1,051,509
06/30/2026
$0.25 Dividend
06/29/2026
35.95
36.02
35.56
36.00
+0.22%
880,337
06/26/2026
35.65
36.02
35.49
35.92
+0.81%
2,404,015
06/25/2026
35.21
35.68
35.08
35.63
+1.18%
930,305
06/24/2026
34.85
35.36
34.82
35.22
+1.29%
1,119,499
06/23/2026
34.32
34.87
34.27
34.77
+1.60%
848,069
06/22/2026
33.75
34.53
33.75
34.22
+0.38%
1,013,611
06/18/2026
33.98
34.25
33.66
34.09
+0.38%
12,086,237
06/17/2026
34.80
34.80
33.61
33.96
-0.90%
1,316,181
06/16/2026
34.60
35.90
34.07
34.27
-0.32%
1,351,329
06/15/2026
34.61
34.94
34.17
34.38
-1.09%
1,395,448
06/12/2026
35.07
35.27
34.68
34.76
-0.03%
1,506,607
06/11/2026
34.92
35.29
34.62
34.77
+0.72%
1,657,287
06/10/2026
34.94
35.26
34.38
34.52
+0.23%
1,330,516
06/09/2026
34.28
34.67
34.14
34.44
+1.17%
1,550,168
06/08/2026
33.67
34.53
33.65
34.04
+2.48%
2,707,833
06/05/2026
32.81
33.56
32.81
33.22
+1.55%
422,293
06/04/2026
32.72
32.88
32.36
32.71
+1.14%
361,382
06/03/2026
32.51
32.87
32.26
32.35
-1.00%
557,547
06/02/2026
32.17
32.78
32.05
32.67
+1.83%
663,814
06/01/2026
33.16
33.16
32.08
32.09
-2.48%
667,404
05/29/2026
33.12
33.24
32.77
32.90
-0.24%
598,504
05/28/2026
32.85
33.16
32.47
32.98
+0.48%
375,241
05/27/2026
32.77
33.17
32.59
32.82
+0.15%
720,341
05/26/2026
32.69
33.02
32.59
32.77
+0.33%
692,481
05/22/2026
32.72
32.72
32.41
32.66
+0.37%
314,779
05/21/2026
32.16
32.61
31.33
32.54
+0.89%
581,660
05/20/2026
32.31
32.61
32.00
32.26
+0.15%
1,108,145
05/19/2026
31.58
32.24
31.41
32.21
+2.08%
829,536
05/18/2026
31.29
31.82
31.26
31.55
+1.34%
528,286
05/15/2026
31.06
31.34
30.65
31.13
+0.10%
406,309
05/14/2026
30.84
31.27
30.60
31.10
+1.42%
295,390
05/13/2026
30.70
31.08
30.45
30.67
-1.15%
302,131
05/12/2026
31.27
31.27
30.94
31.02
-0.22%
463,849
05/11/2026
30.90
31.32
30.89
31.09
-0.10%
333,632
05/08/2026
31.45
31.64
31.11
31.12
-1.01%
229,865
05/07/2026
31.97
32.11
31.39
31.44
-0.94%
402,257
05/06/2026
32.11
32.27
31.66
31.74
-0.50%
465,988
05/05/2026
31.40
32.01
31.12
31.90
+1.58%
340,025
05/04/2026
31.74
31.90
31.35
31.40
-1.65%
442,329
05/01/2026
31.97
32.10
31.48
31.93
+0.09%
361,298
04/30/2026
31.62
32.07
31.50
31.90
+0.75%
444,365
04/29/2026
32.17
32.43
31.42
31.66
-2.33%
756,694
04/28/2026
32.96
32.96
32.38
32.41
-0.82%
548,381
04/28/2026
$0.49 Earnings
04/27/2026
32.24
32.68
32.24
32.68
+1.23%
286,677
04/24/2026
32.04
32.53
31.48
32.29
+0.56%
336,112
04/23/2026
32.18
32.76
31.90
32.11
+0.47%
565,801
04/22/2026
32.22
32.27
31.75
31.96
-0.80%
540,776
04/21/2026
32.43
32.55
32.05
32.22
-0.67%
335,260
04/20/2026
32.36
32.60
32.23
32.43
+0.12%
521,830
04/17/2026
31.88
32.47
31.88
32.40
+1.62%
647,432
04/16/2026
32.03
32.03
31.58
31.88
+0.78%
382,156
04/15/2026
31.54
31.75
31.49
31.63
-0.41%
463,667
04/14/2026
31.48
31.83
31.48
31.76
+0.38%
466,980
04/13/2026
31.87
31.88
31.38
31.64
-0.93%
320,770
04/10/2026
31.74
32.18
31.69
31.94
+0.72%
451,565
04/09/2026
31.43
31.85
30.45
31.71
+1.98%
318,933
04/08/2026
31.16
31.26
30.94
31.09
+0.51%
420,325
04/07/2026
30.56
30.96
30.54
30.94
+1.37%
379,889
04/06/2026
30.40
30.56
30.21
30.52
0.00%
311,961
04/02/2026
30.37
30.59
30.16
30.52
+0.99%
325,779
04/01/2026
30.10
30.74
30.10
30.22
-0.10%
364,020
03/31/2026
30.55
30.76
30.03
30.25
-0.13%
431,558
03/31/2026
$0.25 Dividend
03/30/2026
30.53
30.53
30.01
30.29
+1.02%
351,313
03/27/2026
30.03
30.28
29.92
29.98
-0.20%
420,916
03/26/2026
30.03
30.29
29.98
30.04
-0.07%
306,313
03/25/2026
30.30
30.47
29.94
30.06
-0.36%
441,833
03/24/2026
30.26
30.56
30.11
30.17
-0.84%
504,716
03/23/2026
30.62
30.92
30.42
30.43
+0.98%
508,616
03/20/2026
31.08
31.08
30.12
30.13
-2.83%
812,428
03/19/2026
31.01
31.22
30.68
31.01
-0.69%
462,716
03/18/2026
31.48
31.48
30.88
31.23
-0.22%
459,802
03/17/2026
31.42
31.53
31.19
31.29
+0.32%
593,474
03/16/2026
31.02
32.14
30.90
31.20
+1.38%
553,760
03/13/2026
30.67
30.83
30.48
30.77
+1.17%
492,684
03/12/2026
30.16
30.72
29.94
30.42
+0.10%
501,371
03/11/2026
30.26
30.53
29.87
30.39
+0.26%
487,003
03/10/2026
30.81
30.98
30.10
30.31
-0.77%
684,182
03/09/2026
30.41
30.64
29.94
30.55
-0.39%
427,110
03/06/2026
30.43
30.71
30.33
30.66
-0.22%
493,889
03/05/2026
30.68
30.80
30.09
30.73
+0.94%
675,721
03/04/2026
30.44
30.62
30.26
30.45
+0.03%
396,876
03/03/2026
30.24
30.60
29.92
30.44
-0.61%
380,569
03/02/2026
30.65
30.74
30.44
30.62
-0.35%
481,806
02/27/2026
30.65
31.29
30.62
30.73
-0.26%
912,766
02/26/2026
31.12
31.43
30.71
30.81
-0.45%
440,588
02/25/2026
30.23
30.99
30.15
30.95
+2.08%
706,281
02/24/2026
30.49
30.67
30.27
30.32
-0.39%
415,508
02/23/2026
30.28
30.65
30.18
30.44
+1.01%
511,961