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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.00$12.400——
2020-12-30$11.00$12.400——
2020-12-29$11.00$12.400——
2020-12-28$11.00$12.400——
2020-12-24$11.00$12.400——
2020-12-23$11.00$12.400——
2020-12-22$11.00$12.400——
2020-12-21$11.00$12.400——
2020-12-18$11.00$12.400——
2020-12-17$11.00$12.400——
2020-12-16$11.00$12.400——
2020-12-15$11.00$12.400——
2020-12-14$11.00$12.400——
2020-12-11$11.00$12.400——
2020-12-10$11.00$12.400——
2020-12-09$11.00$12.400——
2020-12-08$11.00$12.400——
2020-12-07$11.00$12.400——
2020-12-04$11.00$12.400——
2020-12-03$11.00$12.400——
2020-12-02$11.00$12.400——
2020-12-01$11.00$12.400——
2020-11-30$11.00$12.400——
2020-11-27$11.00$12.400——
2020-11-25$11.00$12.400——
2020-11-24$11.00$12.400——
2020-11-23$11.00$12.400——
2020-11-20$11.00$12.400——
2020-11-19$11.00$12.400——
2020-11-18$11.00$12.400——
2020-11-17$11.00$12.400——
2020-11-16$11.00$12.400——
2020-11-13$11.00$12.400——
2020-11-12$11.00$12.400——
2020-11-11$11.00$12.400——
2020-11-10$11.00$12.400——
2020-11-09$11.00$12.400——
2020-11-06$11.00$12.400——
2020-11-05$11.00$12.400——
2020-11-04$11.00$12.400——
2020-11-03$11.00$12.400——
2020-11-02$11.00$12.400——
2020-10-30$11.00$12.400——
2020-10-29$11.00$12.400——
2020-10-28$11.00$12.400——
2020-10-27$11.00$12.400——
2020-10-26$11.00$12.400——
2020-10-23$11.00$12.400——
2020-10-22$11.00$12.400——
2020-10-21$11.00$12.400——
2020-10-20$11.00$12.400——
2020-10-19$11.00$12.400——
2020-10-16$11.00$12.400——
2020-10-15$11.00$12.400——
2020-10-14$11.00$12.400——
2020-10-13$11.00$12.400——
2020-10-12$11.00$12.400——
2020-10-09$11.00$12.400——
2020-10-08$11.00$12.400——
2020-10-07$11.00$12.400——
2020-10-06$11.00$12.400——
2020-10-05$11.00$12.400——
2020-10-02$11.00$12.400——
2020-10-01$11.00$12.400——
2020-09-30$11.00$12.400——
2020-09-29$11.00$12.400——
2020-09-28$11.00$12.400——
2020-09-25$11.00$12.400——
2020-09-24$11.00$12.400——
2020-09-23$11.00$12.400——
2020-09-22$11.00$12.400——
2020-09-21$11.00$12.400——
2020-09-18$11.00$12.400——
2020-09-17$11.00$12.400——
2020-09-16$11.00$12.400——
2020-09-15$11.00$12.400——
2020-09-14$11.00$12.400——
2020-09-11$11.00$12.400——
2020-09-10$11.00$12.400——
2020-09-09$11.00$12.400——
2020-09-08$11.00$12.400——
2020-09-04$11.00$12.400——
2020-09-03$11.00$12.400——
2020-09-02$11.00$12.400——
2020-09-01$11.00$12.400——
2020-08-31$11.00$12.400——
2020-08-28$11.00$12.400——
2020-08-27$11.00$12.400——
2020-08-26$11.00$12.400——
2020-08-25$11.00$12.400——
2020-08-24$11.00$12.400——
2020-08-21$11.00$12.400——
2020-08-20$11.00$12.400——
2020-08-19$11.00$12.400——
2020-08-18$11.00$12.400——
2020-08-17$11.00$12.400——
2020-08-14$11.00$12.400——
2020-08-13$11.00$12.400——
2020-08-12$11.00$12.400——
2020-08-11$11.00$12.400——
2020-08-10$11.00$12.400——
2020-08-07$11.00$12.400——
2020-08-06$11.00$12.400——
2020-08-05$11.00$12.400——
2020-08-04$11.00$12.400——
2020-08-03$11.00$12.400——
2020-07-31$11.00$12.400——
2020-07-30$11.00$12.400——
2020-07-29$11.00$12.400——
2020-07-28$11.00$12.400——
2020-07-27$11.00$12.400——
2020-07-24$11.00$12.400——
2020-07-23$11.00$12.400——
2020-07-22$11.00$12.400——
2020-07-21$11.00$12.400——
2020-07-20$11.00$12.400——
2020-07-17$11.00$12.400——
2020-07-16$11.00$12.400——
2020-07-15$11.00$12.400——
2020-07-14$11.00$12.400——
2020-07-13$11.00$12.400——
2020-07-10$11.00$12.400——
2020-07-09$11.00$12.400——
2020-07-08$11.00$12.400——
2020-07-07$11.00$12.400——
2020-07-06$11.00$12.400——
2020-07-02$11.00$12.400——
2020-07-01$11.00$12.400——
2020-06-30$11.00$12.400——
2020-06-29$11.00$12.400——
2020-06-26$11.00$12.400——
2020-06-25$11.00$12.400——
2020-06-24$11.00$12.400——
2020-06-23$11.00$12.400——
2020-06-22$11.00$12.400——
2020-06-19$11.00$12.400——
2020-06-18$11.00$12.400——
2020-06-17$11.00$12.400——
2020-06-16$11.00$12.400——
2020-06-15$11.00$12.400——
2020-06-12$11.00$12.400——
2020-06-11$11.00$12.400——
2020-06-10$11.00$12.400——
2020-06-09$11.00$12.400——
2020-06-08$11.00$12.400——
2020-06-05$11.00$12.400——
2020-06-04$11.00$12.400——
2020-06-03$11.00$12.400——
2020-06-02$11.00$12.400——
2020-06-01$11.00$12.400——
2020-05-29$11.00$12.400——
2020-05-28$11.00$12.400——
2020-05-27$11.00$12.400——
2020-05-26$11.00$12.400——
2020-05-22$11.00$12.400——
2020-05-21$11.00$12.400——
2020-05-20$11.00$12.400——
2020-05-19$11.00$12.400——
2020-05-18$11.00$12.400——
2020-05-15$11.00$12.400——
2020-05-14$11.00$12.400——
2020-05-13$11.00$12.400——
2020-05-12$11.00$12.400——
2020-05-11$11.00$12.400——
2020-05-08$11.00$12.400——
2020-05-07$11.00$12.400——
2020-05-06$11.00$12.400——
2020-05-05$11.00$12.400——
2020-05-04$11.00$12.400——
2020-05-01$11.00$12.400——
2020-04-30$11.00$12.400——
2020-04-29$11.00$12.400——
2020-04-28$11.00$12.400——
2020-04-27$11.00$12.400——
2020-04-24$11.00$12.40340——
2020-04-23$11.50$12.960——
2020-04-22$11.50$12.960——
2020-04-21$11.50$12.960——
2020-04-20$11.50$12.960——
2020-04-17$11.50$12.960——
2020-04-16$11.50$12.960——
2020-04-15$11.50$12.96890——
2020-04-14$22.50$25.360——
2020-04-13$22.50$25.360——
2020-04-09$22.50$25.360——
2020-04-08$22.50$25.360——
2020-04-07$22.50$25.360——
2020-04-06$22.50$25.360——
2020-04-03$22.50$25.360——
2020-04-02$22.50$25.360——
2020-04-01$22.50$25.360——
2020-03-31$22.50$25.360——
2020-03-30$22.50$25.360——
2020-03-27$22.50$25.15280——
2020-03-26$12.50$13.970——
2020-03-25$12.50$13.970——
2020-03-24$12.50$13.970——
2020-03-23$12.50$13.970——
2020-03-20$12.50$13.970——
2020-03-19$12.50$13.970——
2020-03-18$12.50$13.970——
2020-03-17$12.50$13.970——
2020-03-16$12.50$13.970——
2020-03-13$12.50$13.970——
2020-03-12$12.50$13.970——
2020-03-11$12.50$13.970——
2020-03-10$12.50$13.970——
2020-03-09$12.50$13.970——
2020-03-06$12.50$13.970——
2020-03-05$12.50$13.970——
2020-03-04$12.50$13.970——
2020-03-03$12.50$13.970——
2020-03-02$12.50$13.970——
2020-02-28$12.50$13.970——
2020-02-27$12.50$13.970——
2020-02-26$12.50$13.970——
2020-02-25$12.50$13.970——
2020-02-24$12.50$13.970——
2020-02-21$12.50$13.970——
2020-02-20$12.50$13.970——
2020-02-19$12.50$13.970——
2020-02-18$12.50$13.970——
2020-02-14$12.50$13.970——
2020-02-13$12.50$13.970——
2020-02-12$12.50$13.970——
2020-02-11$12.50$13.970——
2020-02-10$12.50$13.970——
2020-02-07$12.50$13.970——
2020-02-06$12.50$13.970——
2020-02-05$12.50$13.970——
2020-02-04$12.50$13.970——
2020-02-03$12.50$13.970——
2020-01-31$12.50$13.970——
2020-01-30$12.50$13.970——
2020-01-29$12.50$13.970——
2020-01-28$12.50$13.97150——
2020-01-27$12.50$13.970——
2020-01-24$12.50$13.970——
2020-01-23$12.50$13.97150——
2020-01-22$15.50$17.320——
2020-01-21$15.50$17.320——
2020-01-17$15.50$17.320——
2020-01-16$15.50$17.320——
2020-01-15$15.50$17.320——
2020-01-14$15.50$17.320——
2020-01-13$15.50$17.320——
2020-01-10$15.50$17.320——
2020-01-09$15.50$17.320——
2020-01-08$15.50$17.320——
2020-01-07$15.50$17.320——
2020-01-06$15.50$17.320——
2020-01-03$15.50$17.320——
2020-01-02$15.50$17.320——