InvenTrust Properties Stock Price History
NYSE: IVTReal EstateReal Estate Investment TrustsUSD
29.78+0.19 (+0.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IVT price history at a glance
The price history for InvenTrust Properties (IVT) on this page begins on February 24, 2014, when the stock closed at $50.42; it most recently closed at $29.78 on October 5, 2026. The highest price in this record is $53.11, reached on July 21, 2014; the latest close is 43.9% below that peak. Across the 11 complete calendar years in the table, IVT finished higher in 4 and lower in 7. Its best year was 2021 (+147.8%) and its worst was 2015 (-34.7%).
Over roughly 13 years the share price changed -40.9%, a -4.1% compound annual price return (excluding dividends). In the last 12 months alone, IVT has gained 9.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $53.11
- Date of high
- Jul 21, 2014
- Low since 2014
- $1.27
- Date of low
- Aug 30, 2021
- 52-week high
- $37.22
- 52-week low
- $26.81
- IPO year
- 2021
- Last close
- $29.78
IVT returns
1 week
-2.04%
1 month
-7.89%
3 months
-15.78%
6 months
-7.40%
Year to date
+5.57%
1 year
+9.32%
3 years
+17.06%
5 years
+19.17%
IVT price return, excluding dividends.
IVT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.78 | +6.81% |
| 2025 | 27.88 | -7.31% |
| 2024 | 30.08 | +18.71% |
| 2023 | 25.34 | +7.06% |
| 2022 | 23.67 | -13.17% |
| 2021 | 27.26 | +147.82% |
| 2020 | 11.00 | -29.03% |
| 2019 | 15.50 | 0.00% |
| 2018 | 15.50 | +3.33% |
| 2017 | 15.00 | -27.18% |
| 2016 | 20.60 | -6.08% |
| 2015 | 21.93 | -34.75% |
| 2014* | 33.61 | -33.33% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
IVT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.60 | 29.82 | 29.47 | 29.78 | +0.64% | |
| 29.17 | 29.64 | 29.14 | 29.59 | +0.96% | |
| 29.77 | 29.86 | 29.30 | 29.31 | -1.48% | |
| 29.87 | 29.98 | 29.64 | 29.75 | -0.03% | |
| 30.16 | 30.45 | 29.75 | 29.76 | -2.11% | |
| 30.35 | 30.77 | 30.22 | 30.40 | +0.10% | |
| 30.16 | 30.48 | 29.83 | 30.37 | +0.73% | |
| 30.58 | 30.58 | 29.95 | 30.15 | -1.24% | |
| 30.68 | 31.00 | 30.34 | 30.53 | -0.62% | |
| 30.45 | 30.80 | 30.45 | 30.72 | +0.62% | |
| 30.81 | 30.81 | 30.16 | 30.53 | -0.13% | |
| 30.65 | 30.67 | 30.19 | 30.57 | +0.76% | |
| 30.88 | 30.88 | 30.31 | 30.34 | -1.04% | |
| 30.97 | 31.06 | 30.65 | 30.66 | -0.45% | |
| 30.81 | 30.96 | 30.59 | 30.80 | -0.06% | |
| 30.71 | 30.99 | 30.51 | 30.82 | +0.23% | |
| 31.02 | 31.17 | 30.70 | 30.75 | -0.23% | |
| 31.47 | 31.60 | 30.65 | 30.82 | -1.31% | |
| 31.59 | 31.73 | 31.21 | 31.23 | -1.58% | |
| 32.10 | 32.40 | 31.68 | 31.73 | -0.41% | |
| 32.15 | 32.18 | 31.74 | 31.86 | -0.53% | |
| 32.48 | 32.49 | 31.92 | 32.03 | -0.93% | |
| 32.61 | 32.92 | 32.11 | 32.33 | -0.86% | |
| 32.33 | 32.82 | 32.33 | 32.61 | -0.06% | |
| 32.19 | 32.92 | 32.19 | 32.63 | +0.25% | |
| 32.94 | 33.05 | 32.49 | 32.55 | -0.70% | |
| 32.27 | 32.80 | 32.27 | 32.78 | +0.77% | |
| 32.23 | 32.57 | 32.16 | 32.53 | +0.68% | |
| 32.31 | 32.57 | 32.14 | 32.31 | -0.74% | |
| 32.77 | 32.91 | 32.54 | 32.55 | -0.28% | |
| 32.40 | 32.69 | 32.23 | 32.64 | -0.09% | |
| 32.62 | 32.83 | 32.47 | 32.67 | -0.03% | |
| 33.01 | 33.84 | 32.62 | 32.68 | -0.43% | |
| 32.70 | 33.00 | 32.40 | 32.82 | +0.40% | |
| 32.74 | 33.26 | 32.67 | 32.69 | -1.51% | |
| 33.12 | 33.34 | 33.04 | 33.19 | -0.33% | |
| 33.44 | 33.67 | 33.25 | 33.30 | -0.30% | |
| 33.47 | 33.85 | 33.27 | 33.40 | -0.06% | |
| 33.47 | 33.54 | 33.28 | 33.42 | -0.62% | |
| 33.82 | 33.98 | 33.41 | 33.63 | +0.21% | |
| 33.44 | 33.63 | 33.31 | 33.56 | +0.93% | |
| 32.85 | 33.31 | 32.63 | 33.25 | +1.46% | |
| 32.83 | 33.01 | 32.53 | 32.77 | -0.24% | |
| 33.10 | 33.22 | 32.48 | 32.85 | -1.14% | |
| 33.63 | 33.63 | 32.88 | 33.23 | -0.21% | |
| 33.71 | 33.95 | 33.08 | 33.30 | -0.57% | |
| 34.10 | 34.25 | 33.28 | 33.49 | -1.73% | |
| 34.10 | 34.83 | 33.97 | 34.08 | -2.29% | |
| 35.31 | 35.57 | 34.77 | 34.88 | -1.50% | |
| 35.52 | 35.52 | 34.89 | 35.41 | +0.60% | |
| 35.83 | 35.83 | 34.80 | 35.20 | -1.62% | |
| 36.14 | 36.46 | 35.71 | 35.78 | -0.67% | |
| 36.96 | 36.96 | 35.98 | 36.02 | -0.80% | |
| 36.73 | 36.73 | 36.30 | 36.31 | -0.38% | |
| 36.44 | 36.47 | 35.84 | 36.45 | +1.79% | |
| 35.92 | 36.33 | 35.14 | 35.81 | -0.91% | |
| 36.98 | 37.05 | 36.05 | 36.14 | -0.99% | |
| 36.50 | 36.78 | 36.32 | 36.50 | -0.16% | |
| 36.91 | 37.10 | 36.42 | 36.56 | -0.46% | |
| 37.22 | 37.22 | 36.41 | 36.73 | +0.05% | |
| 35.66 | 36.74 | 35.38 | 36.71 | +3.91% | |
| 35.74 | 35.92 | 35.12 | 35.33 | -0.62% | |
| 35.54 | 35.82 | 35.36 | 35.55 | +0.62% | |
| 35.31 | 35.61 | 35.18 | 35.33 | -0.08% | |
| 35.37 | 35.53 | 35.05 | 35.36 | +0.08% | |
| 35.90 | 35.90 | 35.29 | 35.33 | -0.45% | |
| 35.51 | 35.77 | 35.33 | 35.49 | -0.73% | |
| 36.02 | 36.02 | 35.57 | 35.75 | +1.25% | |
| 35.43 | 35.82 | 35.30 | 35.31 | -0.73% | |
| 34.63 | 35.58 | 34.63 | 35.57 | +1.83% | |
| 35.65 | 35.65 | 34.93 | 34.93 | -1.33% | |
| 35.79 | 35.94 | 35.38 | 35.40 | -2.34% | |
| 36.20 | 36.27 | 35.81 | 36.25 | +0.22% | |
| 35.90 | 36.27 | 35.74 | 36.17 | +0.81% | |
| 35.45 | 35.93 | 35.32 | 35.88 | +1.18% | |
| 35.09 | 35.61 | 35.07 | 35.46 | +1.29% | |
| 34.56 | 35.11 | 34.51 | 35.01 | +1.60% | |
| 33.98 | 34.77 | 33.98 | 34.46 | +0.38% | |
| 34.22 | 34.49 | 33.89 | 34.33 | +0.38% | |
| 35.04 | 35.04 | 33.84 | 34.20 | -0.90% | |
| 34.84 | 36.15 | 34.31 | 34.51 | -0.32% | |
| 34.85 | 35.18 | 34.41 | 34.62 | -1.09% | |
| 35.31 | 35.51 | 34.92 | 35.00 | -0.03% | |
| 35.16 | 35.54 | 34.86 | 35.01 | +0.72% | |
| 35.18 | 35.50 | 34.62 | 34.76 | +0.23% | |
| 34.52 | 34.91 | 34.38 | 34.68 | +1.17% | |
| 33.90 | 34.77 | 33.88 | 34.28 | +2.48% | |
| 33.04 | 33.79 | 33.04 | 33.45 | +1.55% | |
| 32.95 | 33.11 | 32.58 | 32.94 | +1.14% | |
| 32.74 | 33.10 | 32.48 | 32.57 | -1.00% | |
| 32.39 | 33.01 | 32.27 | 32.90 | +1.83% | |
| 33.39 | 33.39 | 32.31 | 32.31 | -2.48% | |
| 33.35 | 33.47 | 33.00 | 33.13 | -0.24% | |
| 33.08 | 33.39 | 32.70 | 33.21 | +0.48% | |
| 33.00 | 33.40 | 32.82 | 33.05 | +0.15% | |
| 32.92 | 33.25 | 32.82 | 33.00 | +0.33% | |
| 32.95 | 32.95 | 32.64 | 32.89 | +0.37% | |
| 32.38 | 32.84 | 31.55 | 32.77 | +0.89% | |
| 32.53 | 32.84 | 32.22 | 32.48 | +0.15% | |
| 31.80 | 32.46 | 31.63 | 32.43 | +2.08% | |
| 31.51 | 32.04 | 31.48 | 31.77 | +1.34% | |
| 31.28 | 31.56 | 30.86 | 31.35 | +0.10% | |
| 31.05 | 31.49 | 30.82 | 31.32 | +1.42% | |
| 30.91 | 31.30 | 30.66 | 30.88 | -1.15% | |
| 31.49 | 31.49 | 31.15 | 31.24 | -0.22% | |
| 31.11 | 31.54 | 31.10 | 31.31 | -0.10% | |
| 31.67 | 31.86 | 31.33 | 31.34 | -1.01% | |
| 32.19 | 32.33 | 31.61 | 31.66 | -0.94% | |
| 32.33 | 32.49 | 31.88 | 31.96 | -0.50% | |
| 31.62 | 32.23 | 31.34 | 32.12 | +1.58% | |
| 31.96 | 32.12 | 31.57 | 31.62 | -1.65% | |
| 32.19 | 32.32 | 31.70 | 32.15 | +0.09% | |
| 31.84 | 32.29 | 31.72 | 32.12 | +0.75% | |
| 32.39 | 32.66 | 31.64 | 31.88 | -2.33% | |
| 33.19 | 33.19 | 32.60 | 32.64 | -0.82% | |
| 32.46 | 32.91 | 32.46 | 32.91 | +1.23% | |
| 32.26 | 32.76 | 31.70 | 32.51 | +0.56% | |
| 32.40 | 32.99 | 32.12 | 32.33 | +0.47% | |
| 32.44 | 32.49 | 31.97 | 32.18 | -0.80% | |
| 32.66 | 32.78 | 32.28 | 32.44 | -0.67% | |
| 32.58 | 32.83 | 32.45 | 32.66 | +0.12% | |
| 32.10 | 32.70 | 32.10 | 32.62 | +1.62% | |
| 32.25 | 32.25 | 31.80 | 32.10 | +0.78% | |
| 31.76 | 31.97 | 31.71 | 31.85 | -0.41% | |
| 31.70 | 32.05 | 31.70 | 31.98 | +0.38% | |
| 32.09 | 32.11 | 31.60 | 31.86 | -0.93% | |
| 31.96 | 32.40 | 31.92 | 32.16 | +0.72% | |
| 31.65 | 32.07 | 30.66 | 31.93 | +1.98% | |
| 31.38 | 31.48 | 31.16 | 31.31 | +0.51% | |
| 30.77 | 31.18 | 30.75 | 31.15 | +1.37% | |
| 30.61 | 30.77 | 30.42 | 30.73 | 0.00% | |
| 30.58 | 30.80 | 30.37 | 30.73 | +0.99% | |
| 30.31 | 30.95 | 30.31 | 30.43 | -0.10% | |
| 30.76 | 30.97 | 30.24 | 30.46 | -0.94% | |
| 30.99 | 30.99 | 30.47 | 30.75 | +1.02% | |
| 30.49 | 30.74 | 30.37 | 30.44 | -0.20% | |
| 30.49 | 30.75 | 30.44 | 30.50 | -0.07% | |
| 30.76 | 30.93 | 30.39 | 30.52 | -0.36% | |
| 30.72 | 31.02 | 30.57 | 30.63 | -0.84% | |
| 31.09 | 31.39 | 30.89 | 30.89 | +0.98% | |
| 31.55 | 31.55 | 30.58 | 30.59 | -2.83% | |
| 31.48 | 31.69 | 31.15 | 31.48 | -0.69% | |
| 31.96 | 31.96 | 31.35 | 31.70 | -0.22% | |
| 31.90 | 32.01 | 31.66 | 31.77 | +0.32% | |
| 31.49 | 32.63 | 31.37 | 31.67 | +1.38% | |
| 31.14 | 31.30 | 30.94 | 31.24 | +1.17% | |
| 30.62 | 31.19 | 30.40 | 30.88 | +0.10% | |
| 30.72 | 30.99 | 30.32 | 30.85 | +0.26% | |
| 31.28 | 31.46 | 30.56 | 30.77 | -0.77% | |
| 30.87 | 31.11 | 30.39 | 31.01 | -0.39% | |
| 30.89 | 31.18 | 30.80 | 31.13 | -0.22% | |
| 31.15 | 31.27 | 30.55 | 31.20 | +0.94% | |
| 30.90 | 31.09 | 30.72 | 30.91 | +0.03% | |
| 30.70 | 31.06 | 30.37 | 30.90 | -0.61% | |
| 31.12 | 31.21 | 30.90 | 31.09 | -0.35% | |
| 31.12 | 31.77 | 31.09 | 31.20 | -0.26% | |
| 31.59 | 31.91 | 31.18 | 31.28 | -0.45% | |
| 30.69 | 31.46 | 30.61 | 31.42 | +2.08% | |
| 30.95 | 31.14 | 30.73 | 30.78 | -0.39% | |
| 30.74 | 31.12 | 30.64 | 30.90 | +1.01% | |
| 30.72 | 30.80 | 30.41 | 30.59 | +0.33% | |
| 30.47 | 30.81 | 30.29 | 30.49 | -0.23% | |
| 30.76 | 31.00 | 30.53 | 30.56 | -1.67% | |
| 30.93 | 31.13 | 30.73 | 31.08 | +1.24% | |
| 30.61 | 30.97 | 30.49 | 30.70 | +1.32% | |
| 30.80 | 30.92 | 30.29 | 30.30 | -0.88% | |
| 31.00 | 31.50 | 30.44 | 30.57 | -0.07% | |
| 30.48 | 30.77 | 30.27 | 30.59 | +1.16% | |
| 30.30 | 30.43 | 29.93 | 30.24 | -0.59% | |
| 30.99 | 30.99 | 30.39 | 30.42 | -0.78% | |
| 30.67 | 30.84 | 30.41 | 30.66 | +0.49% | |
| 30.05 | 30.58 | 29.90 | 30.51 | +2.11% | |
| 29.37 | 29.94 | 29.29 | 29.88 | +1.36% | |
| 29.47 | 29.74 | 29.34 | 29.48 | +0.31% | |
| 29.00 | 29.47 | 28.77 | 29.39 | +1.52% | |
| 28.68 | 29.05 | 28.61 | 28.95 | +1.37% | |
| 28.67 | 28.87 | 28.51 | 28.56 | -0.73% | |
| 28.57 | 28.90 | 28.57 | 28.77 | +0.10% | |
| 29.03 | 29.13 | 28.68 | 28.74 | -0.76% | |
| 28.98 | 29.03 | 28.72 | 28.96 | -0.38% | |
| 29.37 | 29.66 | 28.98 | 29.07 | -0.95% | |
| 29.12 | 29.37 | 28.85 | 29.35 | +1.10% | |
| 28.80 | 29.21 | 28.70 | 29.03 | -0.14% | |
| 28.70 | 29.16 | 28.67 | 29.07 | +1.40% | |
| 28.66 | 28.85 | 28.56 | 28.67 | +0.31% | |
| 28.61 | 28.71 | 28.41 | 28.58 | +0.04% | |
| 28.80 | 28.85 | 28.42 | 28.57 | -0.35% | |
| 28.68 | 28.81 | 28.53 | 28.67 | -0.10% | |
| 29.05 | 29.25 | 28.45 | 28.70 | -1.61% | |
| 28.63 | 29.50 | 28.55 | 29.17 | +1.11% | |
| 28.14 | 28.87 | 28.14 | 28.85 | +2.38% | |
| 27.80 | 28.33 | 27.79 | 28.18 | +0.68% | |
| 27.79 | 28.12 | 27.75 | 27.99 | +0.39% | |
| 28.09 | 28.09 | 27.75 | 27.88 | -1.17% | |
| 28.29 | 28.29 | 28.00 | 28.21 | +0.07% | |
| 28.47 | 28.56 | 28.13 | 28.19 | -1.50% | |
| 28.67 | 28.77 | 28.55 | 28.62 | +0.25% | |
| 28.58 | 28.74 | 28.42 | 28.55 | -0.63% | |
| 28.63 | 28.74 | 28.46 | 28.73 | +0.67% | |
| 28.42 | 28.71 | 28.33 | 28.54 | -0.24% | |
| 28.42 | 28.75 | 28.08 | 28.61 | +0.25% | |
| 28.71 | 28.82 | 28.41 | 28.54 | -1.04% | |
| 29.18 | 29.34 | 28.83 | 28.84 | -0.79% | |
| 28.68 | 29.19 | 28.68 | 29.07 | +0.94% | |
| 29.34 | 29.34 | 28.61 | 28.80 | -0.79% | |
| 29.15 | 29.17 | 28.87 | 29.03 | -0.03% | |
| 29.09 | 29.15 | 28.90 | 29.04 | +0.17% | |
| 28.91 | 29.04 | 28.63 | 28.99 | +0.83% | |
| 28.68 | 28.96 | 28.40 | 28.75 | +0.52% | |
| 28.20 | 28.68 | 28.20 | 28.60 | +1.82% | |
| 28.27 | 28.29 | 27.69 | 28.09 | -0.88% | |
| 27.89 | 28.37 | 27.78 | 28.34 | +1.14% | |
| 28.35 | 28.47 | 27.96 | 28.02 | -1.16% | |
| 28.38 | 28.55 | 28.24 | 28.35 | +0.14% | |
| 28.54 | 28.88 | 28.22 | 28.31 | -0.81% | |
| 28.31 | 28.55 | 28.24 | 28.54 | 0.00% | |
| 28.47 | 28.63 | 28.40 | 28.54 | 0.00% | |
| 28.19 | 28.63 | 28.16 | 28.54 | +0.88% | |
| 28.04 | 28.58 | 27.98 | 28.29 | +0.86% | |
| 28.44 | 28.60 | 27.85 | 28.05 | -1.30% | |
| 28.08 | 28.45 | 27.81 | 28.42 | +2.01% | |
| 27.75 | 28.12 | 27.66 | 27.86 | +0.87% | |
| 27.85 | 28.06 | 27.44 | 27.62 | -1.18% | |
| 27.60 | 28.01 | 27.60 | 27.95 | +0.58% | |
| 28.25 | 28.34 | 27.78 | 27.79 | -1.21% | |
| 28.16 | 28.31 | 27.82 | 28.13 | +0.14% | |
| 27.88 | 28.27 | 27.72 | 28.09 | +0.25% | |
| 27.93 | 28.30 | 27.82 | 28.02 | -0.14% | |
| 27.36 | 28.15 | 27.06 | 28.06 | +3.01% | |
| 27.50 | 27.68 | 27.16 | 27.24 | -0.95% | |
| 27.44 | 27.76 | 27.30 | 27.50 | +0.66% | |
| 27.20 | 27.54 | 26.97 | 27.32 | -0.22% | |
| 27.60 | 27.83 | 27.32 | 27.38 | -0.69% | |
| 27.36 | 27.73 | 27.26 | 27.57 | 0.00% | |
| 27.16 | 27.58 | 26.81 | 27.57 | +0.62% | |
| 27.37 | 27.71 | 27.19 | 27.40 | -0.18% | |
| 27.50 | 27.71 | 27.19 | 27.45 | -0.44% | |
| 27.95 | 28.75 | 27.36 | 27.57 | -2.37% | |
| 28.79 | 28.92 | 28.20 | 28.24 | -2.35% | |
| 28.95 | 29.07 | 28.74 | 28.92 | +0.10% | |
| 28.89 | 29.02 | 28.76 | 28.89 | +0.28% | |
| 28.77 | 30.19 | 28.50 | 28.81 | +0.24% | |
| 28.73 | 28.90 | 28.38 | 28.74 | +0.70% | |
| 28.34 | 28.65 | 28.24 | 28.54 | +1.13% | |
| 27.97 | 28.25 | 27.77 | 28.22 | +0.93% | |
| 27.61 | 28.07 | 27.54 | 27.96 | +0.50% | |
| 27.80 | 28.02 | 27.57 | 27.82 | -0.22% | |
| 27.45 | 28.22 | 27.45 | 27.88 | +1.53% | |
| 27.23 | 27.56 | 27.02 | 27.46 | +0.70% | |
| 27.25 | 27.41 | 27.07 | 27.27 | +0.11% | |
| 27.68 | 27.78 | 27.08 | 27.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IVT chart for longer ranges.