The highest closing price for Inventrust Properties (IVT) last month was $27.96, on July 30. It was up 1.3% for the month. The latest price is $28.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $27.65 | $28.06 | $27.37 | $27.57 | 372,200 |
July 30 2025 | $28.02 | $28.96 | $27.75 | $27.96 | 758,600 |
July 29 2025 | $27.73 | $27.99 | $27.53 | $27.89 | 401,300 |
July 28 2025 | $27.47 | $27.73 | $27.33 | $27.36 | 275,000 |
July 25 2025 | $27.63 | $27.67 | $27.29 | $27.54 | 480,200 |
July 24 2025 | $27.42 | $27.74 | $27.28 | $27.52 | 343,600 |
July 23 2025 | $27.67 | $27.69 | $27.35 | $27.56 | 278,000 |
July 22 2025 | $27.19 | $27.74 | $27.19 | $27.65 | 381,300 |
July 21 2025 | $26.99 | $27.36 | $26.93 | $27.21 | 394,600 |
July 18 2025 | $27.03 | $27.20 | $26.90 | $26.96 | 336,900 |
July 17 2025 | $26.99 | $27.20 | $26.91 | $27.02 | 333,100 |
July 16 2025 | $26.95 | $27.15 | $26.65 | $27.02 | 339,100 |
July 15 2025 | $27.27 | $27.33 | $26.69 | $26.82 | 598,000 |
July 14 2025 | $27.01 | $27.62 | $27.01 | $27.33 | 925,000 |
July 11 2025 | $26.87 | $27.15 | $26.70 | $27.14 | 473,800 |
July 10 2025 | $26.66 | $27.17 | $26.56 | $27.00 | 365,300 |
July 09 2025 | $26.78 | $26.92 | $26.52 | $26.74 | 292,200 |
July 08 2025 | $27.05 | $27.22 | $26.63 | $26.70 | 553,300 |
July 07 2025 | $27.31 | $27.59 | $27.01 | $27.20 | 570,400 |
July 03 2025 | $27.48 | $27.53 | $27.22 | $27.46 | 126,200 |
July 02 2025 | $27.36 | $27.41 | $27.10 | $27.33 | 346,700 |
July 01 2025 | $27.22 | $27.87 | $27.22 | $27.36 | 364,600 |
Daily pricing data for Inventrust Properties dates back to 2/21/2014, and may be incomplete.
