The highest closing price for Inventrust Properties (IVT) last month was $28.86, on May 12. It was up 2.9% for the month. The latest price is $28.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $28.26 | $28.30 | $27.93 | $28.09 | 390,900 |
May 29 2025 | $27.83 | $28.31 | $27.83 | $28.26 | 413,000 |
May 28 2025 | $28.14 | $28.17 | $27.77 | $27.81 | 331,751 |
May 27 2025 | $27.65 | $28.11 | $27.48 | $28.08 | 467,614 |
May 23 2025 | $27.12 | $27.41 | $27.08 | $27.31 | 433,700 |
May 22 2025 | $27.25 | $27.53 | $27.01 | $27.37 | 432,900 |
May 21 2025 | $27.73 | $27.82 | $27.30 | $27.33 | 338,800 |
May 20 2025 | $28.00 | $28.12 | $27.87 | $27.89 | 233,400 |
May 19 2025 | $28.15 | $28.28 | $28.11 | $28.17 | 181,800 |
May 16 2025 | $28.47 | $28.52 | $28.26 | $28.43 | 325,100 |
May 15 2025 | $28.12 | $28.45 | $28.10 | $28.31 | 354,100 |
May 14 2025 | $28.05 | $28.06 | $27.79 | $27.98 | 395,500 |
May 13 2025 | $28.91 | $28.91 | $28.30 | $28.33 | 370,800 |
May 12 2025 | $28.54 | $29.01 | $28.34 | $28.86 | 409,100 |
May 09 2025 | $28.04 | $28.31 | $27.93 | $28.10 | 313,000 |
May 08 2025 | $28.30 | $28.31 | $27.85 | $28.04 | 363,900 |
May 07 2025 | $28.12 | $28.37 | $27.97 | $28.14 | 442,600 |
May 06 2025 | $27.84 | $28.13 | $27.71 | $27.97 | 281,800 |
May 05 2025 | $28.41 | $28.41 | $27.81 | $27.90 | 278,100 |
May 02 2025 | $28.30 | $28.56 | $28.10 | $28.39 | 342,100 |
May 01 2025 | $27.30 | $28.47 | $27.26 | $28.18 | 599,600 |
Daily pricing data for Inventrust Properties dates back to 2/21/2014, and may be incomplete.
