NYSE:IVT | Historical Stock Price | InvenTrust Properties Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-02-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.21$2.60$5.58$12.01$25.84$55.592014-02-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$20.60$22.010——
2016-12-29$20.60$22.010——
2016-12-28$20.60$22.010——
2016-12-27$20.60$22.010——
2016-12-23$20.60$22.010——
2016-12-22$20.60$22.010——
2016-12-21$20.60$22.010——
2016-12-20$20.60$22.010——
2016-12-19$20.60$22.010——
2016-12-16$20.60$22.010——
2016-12-15$20.60$22.010——
2016-12-14$20.60$22.010——
2016-12-13$20.60$22.010——
2016-12-12$20.60$22.010——
2016-12-09$20.60$22.010——
2016-12-08$20.60$22.010——
2016-12-07$20.60$22.010——
2016-12-06$20.60$22.010——
2016-12-05$20.60$22.010——
2016-12-02$20.60$22.010——
2016-12-01$20.60$22.010——
2016-11-30$20.60$22.010——
2016-11-29$20.60$22.010——
2016-11-28$20.60$22.010——
2016-11-25$20.60$22.010——
2016-11-23$20.60$22.010——
2016-11-22$20.60$22.010——
2016-11-21$20.60$22.010——
2016-11-18$20.60$22.010——
2016-11-17$20.60$22.010——
2016-11-16$20.60$22.010——
2016-11-15$20.60$22.010——
2016-11-14$20.60$22.010——
2016-11-11$20.60$22.010——
2016-11-10$20.60$22.010——
2016-11-09$20.60$22.010——
2016-11-08$20.60$22.010——
2016-11-07$20.60$22.012,600——
2016-11-04$17.64$18.850——
2016-11-03$17.64$18.850——
2016-11-02$17.64$18.850——
2016-11-01$17.64$18.850——
2016-10-31$17.64$18.851,350——
2016-10-28$17.50$18.700——
2016-10-27$17.50$18.700——
2016-10-26$17.50$18.700——
2016-10-25$17.50$18.700——
2016-10-24$17.50$18.700——
2016-10-21$17.50$18.700——
2016-10-20$17.50$18.700——
2016-10-19$17.50$18.700——
2016-10-18$17.50$18.700——
2016-10-17$17.50$18.700——
2016-10-14$17.50$18.700——
2016-10-13$17.50$18.70750——
2016-10-12$17.50$18.700——
2016-10-11$17.50$18.700——
2016-10-10$17.50$18.700——
2016-10-07$17.50$18.700——
2016-10-06$17.50$18.700——
2016-10-05$17.50$18.701,430——
2016-10-04$17.50$18.700——
2016-10-03$17.50$18.700——
2016-09-30$17.50$18.700——
2016-09-29$17.50$18.700——
2016-09-28$17.50$18.700——
2016-09-27$17.50$18.520——
2016-09-26$17.50$18.520——
2016-09-23$17.50$18.520——
2016-09-22$17.50$18.520——
2016-09-21$17.50$18.520——
2016-09-20$17.50$18.520——
2016-09-19$17.50$18.520——
2016-09-16$17.50$18.520——
2016-09-15$17.50$18.520——
2016-09-14$17.50$18.52450——
2016-09-13$17.50$18.520——
2016-09-12$17.50$18.52750——
2016-09-09$17.80$18.840——
2016-09-08$17.80$18.840——
2016-09-07$17.80$18.840——
2016-09-06$17.80$18.84940——
2016-09-02$17.80$18.840——
2016-09-01$17.80$18.840——
2016-08-31$17.80$18.840——
2016-08-30$17.80$18.840——
2016-08-29$17.80$18.840——
2016-08-26$17.80$18.841,960——
2016-08-25$17.50$18.520——
2016-08-24$17.50$18.520——
2016-08-23$17.50$18.520——
2016-08-22$17.50$18.520——
2016-08-19$17.50$18.52610——
2016-08-18$17.60$18.630——
2016-08-17$17.60$18.630——
2016-08-16$17.60$18.630——
2016-08-15$17.60$18.630——
2016-08-12$17.60$18.630——
2016-08-11$17.60$18.630——
2016-08-10$17.60$18.630——
2016-08-09$17.60$18.630——
2016-08-08$17.60$18.630——
2016-08-05$17.60$18.630——
2016-08-04$17.60$18.630——
2016-08-03$17.60$18.630——
2016-08-02$17.60$18.630——
2016-08-01$17.60$18.630——
2016-07-29$17.60$18.630——
2016-07-28$17.60$18.630——
2016-07-27$17.60$18.630——
2016-07-26$17.60$18.63200——
2016-07-25$16.80$17.780——
2016-07-22$16.80$17.780——
2016-07-21$16.80$17.780——
2016-07-20$16.80$17.7840——
2016-07-19$17.00$17.990——
2016-07-18$17.00$17.990——
2016-07-15$17.00$17.990——
2016-07-14$17.00$17.990——
2016-07-13$17.00$17.990——
2016-07-12$17.00$17.990——
2016-07-11$17.00$17.990——
2016-07-08$17.00$17.9930——
2016-07-07$17.00$17.990——
2016-07-06$17.00$17.990——
2016-07-05$17.00$17.990——
2016-07-01$17.00$17.99400——
2016-06-30$17.50$18.520——
2016-06-29$17.50$18.520——
2016-06-28$17.50$18.52450——
2016-06-27$17.50$18.170——
2016-06-24$17.50$18.170——
2016-06-23$17.50$18.170——
2016-06-22$17.50$18.170——
2016-06-21$17.50$18.17800——
2016-06-20$17.00$17.650——
2016-06-17$17.00$17.650——
2016-06-16$17.00$17.650——
2016-06-15$17.00$17.650——
2016-06-14$17.00$17.65900——
2016-06-13$18.00$18.690——
2016-06-10$18.00$18.690——
2016-06-09$18.00$18.690——
2016-06-08$18.00$18.690——
2016-06-07$18.00$18.69270——
2016-06-06$16.90$17.550——
2016-06-03$16.90$17.55640——
2016-06-02$15.00$15.570——
2016-06-01$15.00$15.57200——
2016-05-31$17.60$18.270——
2016-05-27$17.60$18.27230——
2016-05-26$18.00$18.69690——
2016-05-25$18.00$18.69370——
2016-05-24$17.70$18.380——
2016-05-23$17.70$18.38450——
2016-05-20$15.00$15.570——
2016-05-19$15.00$15.570——
2016-05-18$15.00$15.570——
2016-05-17$15.00$15.570——
2016-05-16$15.00$15.571,070——
2016-05-13$16.00$16.610——
2016-05-12$16.00$16.610——
2016-05-11$16.00$16.610——
2016-05-10$16.00$16.610——
2016-05-09$16.00$16.610——
2016-05-06$16.00$16.610——
2016-05-05$16.00$16.61880——
2016-05-04$20.50$21.290——
2016-05-03$20.50$21.29670——
2016-05-02$18.91$19.630——
2016-04-29$18.91$19.630——
2016-04-28$18.91$19.630——
2016-04-27$18.91$19.63714——
2016-04-26$20.59$21.380——
2016-04-25$20.59$21.380——
2016-04-22$20.59$21.380——
2016-04-21$20.59$21.380——
2016-04-20$20.59$21.380——
2016-04-19$20.59$21.380——
2016-04-18$20.59$21.380——
2016-04-15$20.59$21.380——
2016-04-14$20.59$21.380——
2016-04-13$20.59$21.380——
2016-04-12$20.59$21.380——
2016-04-11$20.59$21.381,535——
2016-04-08$20.59$21.380——
2016-04-07$20.59$21.380——
2016-04-06$20.59$21.38155——
2016-04-05$20.25$21.030——
2016-04-04$20.25$21.030——
2016-04-01$20.25$21.030——
2016-03-31$20.25$21.037,033——
2016-03-30$21.01$21.810——
2016-03-29$21.01$21.811,154——
2016-03-28$20.17$20.650——
2016-03-24$20.17$20.65131——
2016-03-23$16.81$17.21238——
2016-03-22$20.17$20.65250——
2016-03-21$20.17$20.650——
2016-03-18$20.17$20.65595——
2016-03-17$20.84$21.340——
2016-03-16$20.84$21.34678——
2016-03-15$20.84$21.341,142——
2016-03-14$20.84$21.34155——
2016-03-11$20.84$21.340——
2016-03-10$20.84$21.34238——
2016-03-09$20.84$21.340——
2016-03-08$20.84$21.340——
2016-03-07$20.84$21.340——
2016-03-04$20.84$21.340——
2016-03-03$20.84$21.340——
2016-03-02$20.84$21.340——
2016-03-01$20.84$21.34226——
2016-02-29$18.91$19.360——
2016-02-26$18.91$19.360——
2016-02-25$18.91$19.36762——
2016-02-24$21.93$22.460——
2016-02-23$21.93$22.46321——
2016-02-22$20.25$20.740——
2016-02-19$20.25$20.740——
2016-02-18$20.25$20.741,666——
2016-02-17$18.91$19.36631——
2016-02-16$18.91$19.36119——
2016-02-12$20.25$20.741,678——
2016-02-11$22.44$22.981,214——
2016-02-10$21.85$22.37119——
2016-02-09$22.02$22.550——
2016-02-08$22.02$22.55202——
2016-02-05$22.69$23.230——
2016-02-04$22.69$23.230——
2016-02-03$22.69$23.230——
2016-02-02$22.69$23.230——
2016-02-01$22.69$23.230——
2016-01-29$22.69$23.230——
2016-01-28$22.69$23.230——
2016-01-27$22.69$23.23333——
2016-01-26$21.51$22.03750——
2016-01-25$21.51$22.03286——
2016-01-22$22.27$22.80321——
2016-01-21$22.35$22.89143——
2016-01-20$22.02$22.55202——
2016-01-19$22.69$23.230——
2016-01-15$22.69$23.230——
2016-01-14$22.69$23.231,297——
2016-01-13$21.85$22.370——
2016-01-12$21.85$22.370——
2016-01-11$21.85$22.370——
2016-01-08$21.85$22.370——
2016-01-07$21.85$22.370——
2016-01-06$21.85$22.37167——
2016-01-05$21.93$22.460——
2016-01-04$21.93$22.460——