The highest closing price for Inventrust Properties (IVT) last month was $29.81, on September 12. It was down 2% for the month. The latest price is $27.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $28.58 | $28.73 | $28.50 | $28.62 | 696,400 |
September 29 2025 | $28.73 | $28.74 | $28.45 | $28.53 | 317,200 |
September 26 2025 | $28.79 | $29.01 | $28.56 | $28.74 | 321,900 |
September 25 2025 | $28.92 | $29.01 | $28.62 | $28.74 | 314,200 |
September 24 2025 | $29.15 | $29.24 | $28.82 | $28.82 | 369,000 |
September 23 2025 | $29.19 | $29.40 | $29.12 | $29.21 | 893,700 |
September 22 2025 | $29.52 | $29.52 | $29.03 | $29.20 | 464,700 |
September 19 2025 | $29.60 | $29.60 | $29.30 | $29.47 | 916,200 |
September 18 2025 | $29.40 | $29.82 | $29.21 | $29.61 | 500,000 |
September 17 2025 | $29.62 | $29.95 | $29.26 | $29.30 | 438,700 |
September 16 2025 | $29.68 | $29.69 | $29.19 | $29.46 | 368,600 |
September 15 2025 | $29.97 | $30.10 | $29.61 | $29.72 | 294,200 |
September 12 2025 | $29.54 | $29.81 | $29.41 | $29.81 | 420,800 |
September 11 2025 | $29.14 | $29.73 | $29.11 | $29.70 | 393,100 |
September 10 2025 | $28.92 | $29.16 | $28.78 | $29.11 | 562,300 |
September 09 2025 | $28.98 | $29.31 | $28.76 | $28.83 | 688,300 |
September 08 2025 | $29.51 | $29.51 | $29.05 | $29.21 | 329,000 |
September 05 2025 | $29.81 | $30.15 | $29.53 | $29.71 | 258,100 |
September 04 2025 | $29.50 | $29.72 | $29.24 | $29.58 | 247,600 |
September 03 2025 | $29.16 | $29.48 | $29.07 | $29.36 | 363,400 |
September 02 2025 | $29.22 | $29.42 | $29.11 | $29.21 | 466,100 |
Daily pricing data for Inventrust Properties dates back to 2/21/2014, and may be incomplete.
