S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

InvenTrust REIT (IVT)

NYSE

$34.92+$0.03 (+0.10%)

Price as of Aug 03, 2026 7:34 PM EDT

$2.8B
Market Cap
31.21%
1-Year Change
REIT - Retail
Industry

1 Month
-1.94%

Low Price$34.88

High Price$36.73
3 Months
+9.24%

Low Price$30.67

High Price$36.73
1 Year
+31.21%

Low Price$26.15

High Price$36.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	35.31	35.57	34.77	34.88	-1.50%	848,873
08/03/2026	$0.48 Earnings
07/31/2026	35.52	35.52	34.89	35.41	+0.60%	728,922
07/30/2026	35.83	35.83	34.80	35.20	-1.62%	753,530
07/29/2026	36.14	36.46	35.71	35.78	-0.67%	593,499
07/28/2026	36.96	36.96	35.98	36.02	-0.80%	485,720
07/27/2026	36.73	36.73	36.30	36.31	-0.38%	482,462
07/24/2026	36.44	36.47	35.84	36.45	+1.79%	334,595
07/23/2026	35.92	36.33	35.14	35.81	-0.91%	520,445
07/22/2026	36.98	37.05	36.05	36.14	-0.99%	469,532
07/21/2026	36.50	36.78	36.32	36.50	-0.16%	613,422
07/20/2026	36.91	37.10	36.42	36.56	-0.46%	461,136
07/17/2026	37.22	37.22	36.41	36.73	+0.05%	580,355
07/16/2026	35.66	36.74	35.38	36.71	+3.91%	714,290
07/15/2026	35.74	35.92	35.12	35.33	-0.62%	1,093,506
07/14/2026	35.54	35.82	35.36	35.55	+0.62%	507,897
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