IVT
InvenTrust REIT (IVT)
NYSE
$30.40$0.00 (0.00%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $2.4B
    Market Cap
  • 12.18%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    -6.49%
    Low Price$30.15
    High Price$32.36
  • 3 Months
    -13.83%
    Low Price$30.15
    High Price$36.43
  • 1 Year
    +12.18%
    Low Price$26.39
    High Price$36.43
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
30.35
30.77
30.22
30.40
+0.10%
650,583
10/01/2026
30.16
30.48
29.83
30.37
+0.73%
904,453
09/30/2026
30.58
30.58
29.95
30.15
-0.43%
1,390,891
09/30/2026
$0.25 Dividend
09/29/2026
30.43
30.75
30.09
30.28
-0.62%
1,023,843
09/28/2026
30.20
30.55
30.20
30.47
+0.62%
534,229
09/25/2026
30.56
30.56
29.91
30.28
-0.13%
554,398
09/24/2026
30.40
30.42
29.94
30.32
+0.76%
517,873
09/23/2026
30.63
30.63
30.06
30.09
-1.04%
496,310
09/22/2026
30.72
30.80
30.40
30.41
-0.45%
567,037
09/21/2026
30.56
30.71
30.34
30.55
-0.06%
510,469
09/18/2026
30.46
30.74
30.26
30.57
+0.23%
1,604,757
09/17/2026
30.77
30.91
30.45
30.50
-0.23%
609,107
09/16/2026
31.21
31.34
30.40
30.57
-1.31%
876,719
09/15/2026
31.33
31.47
30.95
30.97
-1.58%
704,419
09/14/2026
31.84
32.13
31.42
31.47
-0.41%
535,561
09/11/2026
31.89
31.91
31.48
31.60
-0.53%
677,982
09/10/2026
32.21
32.22
31.66
31.77
-0.93%
568,713
09/09/2026
32.34
32.65
31.85
32.07
-0.86%
599,901
09/08/2026
32.07
32.55
32.07
32.34
-0.06%
414,602
09/04/2026
31.93
32.65
31.93
32.36
+0.25%
511,160
09/03/2026
32.67
32.78
32.22
32.28
-0.70%
527,335
09/02/2026
32.01
32.53
32.01
32.51
+0.77%
607,458
09/01/2026
31.97
32.30
31.90
32.26
+0.68%
645,686
08/31/2026
32.05
32.30
31.88
32.05
-0.74%
560,507
08/28/2026
32.50
32.64
32.27
32.28
-0.28%
415,132
08/27/2026
32.13
32.42
31.97
32.37
-0.09%
624,142
08/26/2026
32.35
32.56
32.20
32.40
-0.03%
677,132
08/25/2026
32.74
33.56
32.35
32.41
-0.43%
496,521
08/24/2026
32.43
32.73
32.13
32.55
+0.40%
765,402
08/21/2026
32.47
32.99
32.40
32.42
-1.51%
530,649
08/20/2026
32.85
33.07
32.77
32.92
-0.33%
364,390
08/19/2026
33.17
33.39
32.98
33.03
-0.30%
599,813
08/18/2026
33.20
33.57
33.00
33.13
-0.06%
410,240
08/17/2026
33.20
33.27
33.00
33.15
-0.62%
413,786
08/14/2026
33.54
33.70
33.14
33.35
+0.21%
574,904
08/13/2026
33.17
33.35
33.04
33.29
+0.93%
480,555
08/12/2026
32.58
33.04
32.36
32.98
+1.46%
689,749
08/11/2026
32.56
32.74
32.26
32.50
-0.24%
633,576
08/10/2026
32.83
32.95
32.21
32.58
-1.14%
598,343
08/07/2026
33.35
33.35
32.61
32.96
-0.21%
497,747
08/06/2026
33.43
33.67
32.81
33.03
-0.57%
679,380
08/05/2026
33.82
33.97
33.01
33.22
-1.73%
1,007,598
08/04/2026
33.82
34.54
33.69
33.80
-2.29%
956,456
08/03/2026
35.02
35.28
34.49
34.59
-1.50%
848,873
08/03/2026
$0.48 Earnings
07/31/2026
35.23
35.23
34.60
35.12
+0.60%
728,922
07/30/2026
35.54
35.54
34.52
34.91
-1.62%
753,530
07/29/2026
35.84
36.16
35.42
35.49
-0.67%
593,499
07/28/2026
36.66
36.66
35.69
35.73
-0.80%
485,720
07/27/2026
36.43
36.43
36.00
36.01
-0.38%
482,462
07/24/2026
36.14
36.17
35.54
36.15
+1.79%
334,595
07/23/2026
35.63
36.03
34.85
35.52
-0.91%
520,445
07/22/2026
36.68
36.75
35.75
35.84
-0.99%
469,532
07/21/2026
36.20
36.48
36.02
36.20
-0.16%
613,422
07/20/2026
36.61
36.80
36.12
36.26
-0.46%
461,136
07/17/2026
36.92
36.92
36.11
36.43
+0.05%
580,355
07/16/2026
35.37
36.44
35.09
36.41
+3.91%
714,290
07/15/2026
35.45
35.63
34.83
35.04
-0.62%
1,093,506
07/14/2026
35.25
35.53
35.07
35.26
+0.62%
507,897
07/13/2026
35.02
35.32
34.89
35.04
-0.08%
840,871
07/10/2026
35.08
35.24
34.76
35.07
+0.08%
331,905
07/09/2026
35.61
35.61
35.00
35.04
-0.45%
429,478
07/08/2026
35.22
35.48
35.04
35.20
-0.73%
542,084
07/07/2026
35.73
35.73
35.27
35.46
+1.25%
645,447
07/06/2026
35.14
35.53
35.01
35.02
-0.73%
836,690
07/02/2026
34.35
35.29
34.35
35.28
+1.83%
906,356
07/01/2026
35.36
35.36
34.64
34.64
-1.33%
793,129
06/30/2026
35.50
35.65
35.09
35.11
-1.67%
1,051,509
06/30/2026
$0.25 Dividend
06/29/2026
35.66
35.72
35.27
35.71
+0.22%
880,337
06/26/2026
35.36
35.72
35.20
35.63
+0.81%
2,404,015
06/25/2026
34.92
35.39
34.79
35.34
+1.18%
930,305
06/24/2026
34.56
35.07
34.54
34.93
+1.29%
1,119,499
06/23/2026
34.04
34.58
33.99
34.48
+1.60%
848,069
06/22/2026
33.47
34.25
33.47
33.94
+0.38%
1,013,611
06/18/2026
33.71
33.97
33.38
33.81
+0.38%
12,086,237
06/17/2026
34.51
34.51
33.33
33.69
-0.90%
1,316,181
06/16/2026
34.32
35.61
33.79
33.99
-0.32%
1,351,329
06/15/2026
34.33
34.65
33.89
34.10
-1.09%
1,395,448
06/12/2026
34.78
34.98
34.40
34.47
-0.03%
1,506,607
06/11/2026
34.63
35.01
34.34
34.48
+0.72%
1,657,287
06/10/2026
34.65
34.97
34.09
34.24
+0.23%
1,330,516
06/09/2026
34.00
34.39
33.86
34.16
+1.17%
1,550,168
06/08/2026
33.39
34.25
33.37
33.76
+2.48%
2,707,833
06/05/2026
32.54
33.28
32.54
32.95
+1.55%
422,293
06/04/2026
32.45
32.61
32.09
32.44
+1.14%
361,382
06/03/2026
32.25
32.60
31.99
32.08
-1.00%
557,547
06/02/2026
31.90
32.51
31.79
32.41
+1.83%
663,814
06/01/2026
32.89
32.89
31.82
31.82
-2.48%
667,404
05/29/2026
32.85
32.97
32.50
32.63
-0.24%
598,504
05/28/2026
32.58
32.89
32.21
32.71
+0.48%
375,241
05/27/2026
32.50
32.90
32.33
32.55
+0.15%
720,341
05/26/2026
32.43
32.75
32.33
32.50
+0.33%
692,481
05/22/2026
32.45
32.45
32.15
32.40
+0.37%
314,779
05/21/2026
31.89
32.35
31.08
32.28
+0.89%
581,660
05/20/2026
32.04
32.34
31.74
31.99
+0.15%
1,108,145
05/19/2026
31.32
31.97
31.15
31.94
+2.08%
829,536
05/18/2026
31.04
31.56
31.01
31.29
+1.34%
528,286
05/15/2026
30.81
31.09
30.40
30.88
+0.10%
406,309