IVT
InvenTrust REIT (IVT)
NYSE
$32.56-$0.34 (-1.03%)
Price as of Jun 03, 2026 5:18 PM EDT
  • $2.6B
    Market Cap
  • 22.72%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    +4.05%
    Low Price$30.88
    High Price$33.21
  • 3 Months
    +5.45%
    Low Price$30.43
    High Price$33.21
  • 1 Year
    +18.22%
    Low Price$26.70
    High Price$33.21
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
32.39
33.01
32.27
32.90
+1.83%
663,814
06/01/2026
33.39
33.39
32.31
32.31
-2.48%
667,404
05/29/2026
33.35
33.47
33.00
33.13
-0.24%
598,504
05/28/2026
33.08
33.39
32.70
33.21
+0.48%
375,241
05/27/2026
33.00
33.40
32.82
33.05
+0.15%
720,341
05/26/2026
32.92
33.25
32.82
33.00
+0.33%
692,481
05/22/2026
32.95
32.95
32.64
32.89
+0.37%
314,779
05/21/2026
32.38
32.84
31.55
32.77
+0.89%
581,660
05/20/2026
32.53
32.84
32.22
32.48
+0.15%
1,108,145
05/19/2026
31.80
32.46
31.63
32.43
+2.08%
829,536
05/18/2026
31.51
32.04
31.48
31.77
+1.34%
528,286
05/15/2026
31.28
31.56
30.86
31.35
+0.10%
406,309
05/14/2026
31.05
31.49
30.82
31.32
+1.42%
295,390
05/13/2026
30.91
31.30
30.66
30.88
-1.15%
302,131
05/12/2026
31.49
31.49
31.15
31.24
-0.22%
463,849
05/11/2026
31.11
31.54
31.10
31.31
-0.10%
333,632
05/08/2026
31.67
31.86
31.33
31.34
-1.01%
229,865
05/07/2026
32.19
32.33
31.61
31.66
-0.94%
402,257
05/06/2026
32.33
32.49
31.88
31.96
-0.50%
465,988
05/05/2026
31.62
32.23
31.34
32.12
+1.58%
340,025
05/04/2026
31.96
32.12
31.57
31.62
-1.65%
442,329
05/01/2026
32.19
32.32
31.70
32.15
+0.09%
361,298
04/30/2026
31.84
32.29
31.72
32.12
+0.75%
444,365
04/29/2026
32.39
32.66
31.64
31.88
-2.33%
756,694
04/28/2026
33.19
33.19
32.60
32.64
-0.82%
548,381
04/28/2026
$0.49 Earnings
04/27/2026
32.46
32.91
32.46
32.91
+1.23%
286,677
04/24/2026
32.26
32.76
31.70
32.51
+0.56%
336,112
04/23/2026
32.40
32.99
32.12
32.33
+0.47%
565,801
04/22/2026
32.44
32.49
31.97
32.18
-0.80%
540,776
04/21/2026
32.66
32.78
32.28
32.44
-0.67%
335,260
04/20/2026
32.58
32.83
32.45
32.66
+0.12%
521,830
04/17/2026
32.10
32.70
32.10
32.62
+1.62%
647,432
04/16/2026
32.25
32.25
31.80
32.10
+0.78%
382,156
04/15/2026
31.76
31.97
31.71
31.85
-0.41%
463,667
04/14/2026
31.70
32.05
31.70
31.98
+0.38%
466,980
04/13/2026
32.09
32.11
31.60
31.86
-0.93%
320,770
04/10/2026
31.96
32.40
31.92
32.16
+0.72%
451,565
04/09/2026
31.65
32.07
30.66
31.93
+1.98%
318,933
04/08/2026
31.38
31.48
31.16
31.31
+0.51%
420,325
04/07/2026
30.77
31.18
30.75
31.15
+1.37%
379,889
04/06/2026
30.61
30.77
30.42
30.73
0.00%
311,961
04/02/2026
30.58
30.80
30.37
30.73
+0.99%
325,779
04/01/2026
30.31
30.95
30.31
30.43
-0.10%
364,020
03/31/2026
30.76
30.97
30.24
30.46
-0.13%
431,558
03/31/2026
$0.25 Dividend
03/30/2026
30.74
30.74
30.22
30.50
+1.02%
351,313
03/27/2026
30.24
30.49
30.12
30.19
-0.20%
420,916
03/26/2026
30.24
30.50
30.19
30.25
-0.07%
306,313
03/25/2026
30.51
30.68
30.14
30.27
-0.36%
441,833
03/24/2026
30.47
30.77
30.32
30.38
-0.84%
504,716
03/23/2026
30.84
31.13
30.63
30.64
+0.98%
508,616
03/20/2026
31.29
31.29
30.33
30.34
-2.83%
812,428
03/19/2026
31.22
31.43
30.89
31.22
-0.69%
462,716
03/18/2026
31.70
31.70
31.10
31.44
-0.22%
459,802
03/17/2026
31.64
31.75
31.40
31.51
+0.32%
593,474
03/16/2026
31.23
32.36
31.11
31.41
+1.38%
553,760
03/13/2026
30.89
31.05
30.69
30.99
+1.17%
492,684
03/12/2026
30.37
30.94
30.15
30.63
+0.10%
501,371
03/11/2026
30.47
30.74
30.07
30.60
+0.26%
487,003
03/10/2026
31.03
31.20
30.31
30.52
-0.77%
684,182
03/09/2026
30.62
30.86
30.14
30.76
-0.39%
427,110
03/06/2026
30.64
30.93
30.54
30.88
-0.22%
493,889
03/05/2026
30.90
31.01
30.30
30.95
+0.94%
675,721
03/04/2026
30.65
30.84
30.47
30.66
+0.03%
396,876
03/03/2026
30.45
30.81
30.12
30.65
-0.61%
380,569
03/02/2026
30.87
30.96
30.65
30.84
-0.35%
481,806
02/27/2026
30.87
31.51
30.84
30.95
-0.26%
912,766
02/26/2026
31.33
31.65
30.92
31.03
-0.45%
440,588
02/25/2026
30.44
31.20
30.36
31.16
+2.08%
706,281
02/24/2026
30.70
30.89
30.48
30.53
-0.39%
415,508
02/23/2026
30.49
30.86
30.39
30.65
+1.01%
511,961
02/20/2026
30.47
30.54
30.16
30.34
+0.33%
532,853
02/19/2026
30.22
30.56
30.04
30.24
-0.23%
402,784
02/18/2026
30.51
30.75
30.28
30.31
-1.67%
350,143
02/17/2026
30.68
30.88
30.48
30.83
+1.24%
493,457
02/13/2026
30.36
30.72
30.24
30.45
+1.32%
452,711
02/12/2026
30.55
30.67
30.04
30.05
-0.88%
646,077
02/11/2026
30.75
31.24
30.19
30.32
-0.07%
649,301
02/10/2026
30.23
30.51
30.02
30.34
+1.16%
509,521
02/10/2026
$0.46 Earnings
02/09/2026
30.05
30.18
29.69
29.99
-0.59%
320,424
02/06/2026
30.74
30.74
30.14
30.17
-0.78%
485,192
02/05/2026
30.42
30.59
30.16
30.41
+0.49%
557,051
02/04/2026
29.81
30.33
29.66
30.26
+2.11%
456,586
02/03/2026
29.13
29.69
29.05
29.64
+1.36%
471,439
02/02/2026
29.23
29.50
29.10
29.24
+0.31%
401,466
01/30/2026
28.76
29.23
28.54
29.15
+1.52%
570,199
01/29/2026
28.45
28.81
28.37
28.71
+1.37%
383,831
01/28/2026
28.44
28.64
28.28
28.33
-0.73%
830,867
01/27/2026
28.34
28.67
28.34
28.54
+0.10%
516,511
01/26/2026
28.79
28.89
28.45
28.51
-0.76%
473,746
01/23/2026
28.74
28.79
28.49
28.72
-0.38%
251,540
01/22/2026
29.13
29.42
28.74
28.83
-0.95%
426,746
01/21/2026
28.88
29.13
28.61
29.11
+1.10%
481,093
01/20/2026
28.57
28.97
28.47
28.79
-0.14%
333,811
01/16/2026
28.47
28.92
28.44
28.83
+1.40%
290,663
01/15/2026
28.43
28.62
28.33
28.44
+0.31%
306,547
01/14/2026
28.38
28.48
28.18
28.35
+0.04%
359,729
01/13/2026
28.57
28.62
28.19
28.34
-0.35%
381,145