Free Trial

InvenTrust Properties (IVT) Stock Chart & Stock Price History

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free IVT Stock Alerts
$24.62
-0.37 (-1.48%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

InvenTrust Properties Stock Price Performance

5 Day
Performance
-1.20%
1 Month
Performance
-2.19%
3 Month
Performance
-1.76%
6 Month
Performance
-2.34%
Year-To-Date
Performance
-2.84%
1 Year
Performance
+4.90%
Receive IVT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for InvenTrust Properties and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

IVT Stock Chart for Monday, June, 10, 2024

IVT Chart by TradingView

InvenTrust Properties Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$24.99$24.62
-1.48%		$24.95$24.60208,455 shs$1.67 billion
06/06/2024$24.88$24.99
+0.44%		$25.01$24.73131,741 shs$1.70 billion
06/05/2024$24.92$24.88
-0.16%		$24.94$24.74316,198 shs$1.69 billion
06/04/2024$25.18$24.92
-1.01%		$25.19$24.90166,242 shs$1.69 billion
06/03/2024$24.77$25.18
+1.64%		$25.23$24.78357,818 shs$1.71 billion
05/31/2024$24.28$24.77
+2.00%		$24.87$24.29478,037 shs$1.68 billion
05/30/2024$23.88$24.28
+1.68%		$24.44$23.99231,909 shs$1.65 billion
05/29/2024$23.92$23.88
-0.17%		$23.94$23.69275,213 shs$1.62 billion
05/28/2024$24.21$23.92
-1.20%		$24.38$23.84298,086 shs$1.62 billion
05/27/2024$24.21$24.21$24.63$24.11205,600 shs$1.64 billion
05/24/2024$24.41$24.22
-0.78%		$24.63$24.11205,647 shs$1.64 billion
05/23/2024$24.69$24.41
-1.13%		$24.67$24.34273,968 shs$1.66 billion
05/22/2024$24.66$24.69
+0.12%		$24.72$24.55243,506 shs$1.68 billion
05/21/2024$24.74$24.66
-0.32%		$24.79$24.57209,651 shs$1.67 billion
05/20/2024$25.26$24.74
-2.06%		$25.44$24.67158,775 shs$1.68 billion
05/17/2024$25.26$25.26$25.37$25.12159,432 shs$1.71 billion
05/16/2024$25.23$25.26
+0.12%		$25.31$25.12164,017 shs$1.71 billion
05/15/2024$25.08$25.23
+0.60%		$25.40$25.14218,789 shs$1.71 billion
05/14/2024$24.85$25.08
+0.93%		$25.11$24.69454,914 shs$1.70 billion
05/13/2024$25.03$24.85
-0.72%		$25.15$24.77290,504 shs$1.69 billion
05/10/2024$25.17$25.03
-0.56%		$25.21$24.95558,510 shs$1.70 billion
05/09/2024$24.99$25.17
+0.72%		$25.26$24.93152,287 shs$1.71 billion
05/08/2024$25.26$24.99
-1.07%		$25.35$24.81177,524 shs$1.70 billion
05/07/2024$24.98$25.26
+1.12%		$25.44$25.11171,254 shs$1.71 billion
05/06/2024$25.09$24.98
-0.44%		$25.37$24.88179,935 shs$1.70 billion
05/03/2024$25.44$25.09
-1.38%		$25.90$24.87260,717 shs$1.70 billion
05/02/2024$25.29$25.44
+0.59%		$25.68$25.34341,949 shs$1.73 billion
05/01/2024$25.36$25.29
-0.28%		$25.61$25.11382,990 shs$1.71 billion
04/30/2024$25.32$25.36
+0.16%		$25.59$25.18468,051 shs$1.72 billion
04/29/2024$25.18$25.32
+0.56%		$25.50$25.22173,687 shs$1.72 billion
04/26/2024$25.28$25.18
-0.40%		$25.58$25.13241,353 shs$1.71 billion
04/25/2024$25.43$25.28
-0.59%		$25.42$25.07268,872 shs$1.71 billion
04/24/2024$25.47$25.43
-0.16%		$25.50$25.12252,097 shs$1.72 billion
04/23/2024$25.16$25.47
+1.23%		$25.49$25.12183,187 shs$1.73 billion
04/22/2024$24.86$25.16
+1.21%		$25.31$24.79229,977 shs$1.71 billion
04/19/2024$24.52$24.86
+1.41%		$24.97$24.53315,230 shs$1.69 billion
04/18/2024$24.01$24.52
+2.10%		$24.58$24.03444,564 shs$1.66 billion
04/17/2024$24.08$24.01
-0.29%		$24.38$24.01307,942 shs$1.63 billion
04/16/2024$24.06$24.08
+0.10%		$24.18$23.53331,013 shs$1.63 billion
04/15/2024$24.30$24.06
-1.01%		$24.41$23.86196,003 shs$1.63 billion
Hurry! Buy this stock before the Robinhood traders do! (Ad)

Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.

Click here to pay just $5 for a full year of Stealth Trades
04/12/2024$24.05$24.30
+1.04%		$24.34$23.94233,829 shs$1.65 billion
04/11/2024$23.98$24.05
+0.29%		$24.12$23.83245,540 shs$1.63 billion
04/10/2024$24.99$23.98
-4.04%		$24.34$23.75542,892 shs$1.63 billion
04/09/2024$24.86$24.99
+0.52%		$25.06$24.70361,557 shs$1.69 billion
04/08/2024$24.50$24.86
+1.47%		$24.93$24.61181,342 shs$1.69 billion
04/05/2024$24.58$24.51
-0.31%		$24.62$24.43403,683 shs$1.66 billion
04/04/2024$24.43$24.58
+0.63%		$24.70$24.46773,987 shs$1.67 billion
04/03/2024$24.26$24.43
+0.68%		$24.48$24.07430,654 shs$1.66 billion
04/02/2024$24.93$24.26
-2.69%		$24.71$24.17487,712 shs$1.65 billion
04/01/2024$25.71$24.93
-3.03%		$25.68$24.91222,511 shs$1.69 billion
03/29/2024$25.71$25.71$25.73$25.40337,164 shs$1.74 billion
03/28/2024$25.36$25.71
+1.38%		$25.73$25.40337,007 shs$1.74 billion
03/27/2024$24.78$25.36
+2.34%		$25.38$24.65446,798 shs$1.72 billion
03/26/2024$24.51$24.78
+1.10%		$24.79$24.52363,077 shs$1.68 billion
03/25/2024$24.71$24.51
-0.81%		$24.89$24.43197,932 shs$1.66 billion
03/22/2024$25.17$24.72
-1.79%		$25.22$24.62319,135 shs$1.68 billion
03/21/2024$25.01$25.17
+0.64%		$25.24$24.97318,155 shs$1.71 billion
03/20/2024$24.83$25.01
+0.72%		$25.14$24.64434,727 shs$1.70 billion
03/19/2024$24.74$24.83
+0.36%		$25.00$24.78283,183 shs$1.68 billion
03/18/2024$24.76$24.74
-0.08%		$24.82$24.63254,214 shs$1.68 billion
03/15/2024$24.72$24.76
+0.16%		$24.90$24.47564,218 shs$1.68 billion
03/14/2024$25.04$24.72
-1.28%		$24.97$24.53407,850 shs$1.68 billion
03/13/2024$25.15$25.04
-0.44%		$25.33$24.94445,562 shs$1.70 billion
03/12/2024$25.16$25.15
-0.04%		$25.18$24.85223,031 shs$1.71 billion
03/11/2024$25.06$25.16
+0.40%		$25.24$24.94207,490 shs$1.71 billion
03/08/2024$24.96$25.08
+0.48%		$25.34$24.97344,271 shs$1.70 billion

Related Companies:
This page (NYSE:IVT) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored