Inventrust Properties Corp (IVT) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	30.25	30.32	29.77	30.07	+0.64%	648,700
2026-10-15	29.93	30.13	29.60	29.88	+1.08%	1,113,600
2026-10-14	29.47	29.65	29.23	29.56	-0.64%	758,700
2026-10-13	30.48	30.48	29.58	29.75	-0.83%	679,600
2026-10-12	29.57	30.02	29.01	30.00	+0.74%	473,400
2026-10-09	29.60	29.82	29.45	29.78	+0.64%	388,600
2026-10-08	29.17	29.64	29.14	29.59	+0.96%	504,100
2026-10-07	29.77	29.86	29.30	29.31	-1.48%	699,300
2026-10-06	29.87	29.98	29.64	29.75	-0.03%	544,100
2026-10-05	30.16	30.45	29.75	29.76	-2.11%	757,000
2026-10-02	30.35	30.77	30.22	30.40	+0.10%	624,600
2026-10-01	30.16	30.48	29.83	30.37	+0.73%	904,500
2026-09-30	30.58	30.58	29.95	30.15	-1.24%	1,390,900
2026-09-29	30.68	31.00	30.34	30.53	-0.62%	1,023,800
2026-09-28	30.45	30.80	30.45	30.72	+0.62%	534,200
2026-09-25	30.81	30.81	30.16	30.53	-0.13%	554,400
2026-09-24	30.65	30.67	30.19	30.57	+0.76%	517,900
2026-09-23	30.88	30.88	30.31	30.34	-1.04%	496,000
2026-09-22	30.97	31.05	30.65	30.66	-0.45%	567,000
2026-09-21	30.81	30.96	30.59	30.80	-0.06%	510,500
2026-09-18	30.71	30.99	30.50	30.82	+0.23%	1,604,800
2026-09-17	31.02	31.17	30.70	30.75	-0.23%	609,100
2026-09-16	31.47	31.60	30.65	30.82	-1.31%	876,700
2026-09-15	31.59	31.73	31.21	31.23	-1.58%	704,400
2026-09-14	32.10	32.40	31.68	31.73	-0.41%	535,600
2026-09-11	32.15	32.17	31.74	31.86	-0.53%	678,000
2026-09-10	32.48	32.48	31.92	32.03	-0.93%	569,400
2026-09-09	32.61	32.92	32.11	32.33	-0.86%	599,900
2026-09-08	32.33	32.82	32.33	32.61	-0.06%	414,600
2026-09-04	32.19	32.91	32.19	32.63	+0.25%	511,200
2026-09-03	32.94	33.05	32.49	32.55	-0.70%	527,300
2026-09-02	32.27	32.80	32.27	32.78	+0.77%	607,500
2026-09-01	32.23	32.57	32.16	32.53	+0.68%	645,700
2026-08-31	32.31	32.57	32.14	32.31	-0.74%	560,300
2026-08-28	32.77	32.91	32.54	32.55	-0.28%	415,100
2026-08-27	32.40	32.69	32.23	32.64	-0.09%	624,100
2026-08-26	32.62	32.83	32.47	32.67	-0.03%	677,100
2026-08-25	33.01	33.84	32.62	32.68	-0.43%	496,500
2026-08-24	32.70	33.00	32.40	32.82	+0.40%	765,400
2026-08-21	32.74	33.26	32.67	32.69	-1.51%	530,600
2026-08-20	33.12	33.34	33.04	33.19	-0.33%	364,400
2026-08-19	33.44	33.67	33.25	33.30	-0.30%	599,800
2026-08-18	33.47	33.85	33.27	33.40	-0.06%	410,200
2026-08-17	33.47	33.54	33.27	33.42	-0.62%	413,800
2026-08-14	33.82	33.98	33.41	33.63	+0.21%	574,900
2026-08-13	33.44	33.63	33.31	33.56	+0.93%	480,600
2026-08-12	32.85	33.31	32.63	33.25	+1.46%	689,700
2026-08-11	32.83	33.01	32.53	32.77	-0.24%	633,600
2026-08-10	33.10	33.22	32.48	32.85	-1.14%	598,300
2026-08-07	33.63	33.63	32.88	33.23	-0.21%	497,700
2026-08-06	33.71	33.95	33.08	33.30	-0.57%	679,400
2026-08-05	34.10	34.25	33.28	33.49	-1.73%	1,015,200
2026-08-04	34.10	34.83	33.97	34.08	-2.29%	956,500
2026-08-03	35.31	35.57	34.77	34.88	-1.50%	848,900
2026-07-31	35.52	35.52	34.89	35.41	+0.60%	728,900
2026-07-30	35.83	35.83	34.80	35.20	-1.62%	753,500
2026-07-29	36.14	36.46	35.71	35.78	-0.67%	593,500
2026-07-28	36.96	36.96	35.98	36.02	-0.80%	485,800
2026-07-27	36.73	36.73	36.30	36.31	-0.38%	482,500
2026-07-24	36.44	36.47	35.84	36.45	+1.79%	334,600
2026-07-23	35.92	36.33	35.14	35.81	-0.91%	520,400
2026-07-22	36.98	37.05	36.05	36.14	-0.99%	469,500
2026-07-21	36.50	36.78	36.32	36.50	-0.16%	613,400
2026-07-20	36.91	37.10	36.42	36.56	-0.46%	461,100
2026-07-17	37.22	37.22	36.41	36.73	+0.05%	580,400
2026-07-16	35.66	36.74	35.38	36.71	+3.91%	714,300
2026-07-15	35.74	35.92	35.12	35.33	-0.62%	1,093,500
2026-07-14	35.54	35.82	35.36	35.55	+0.62%	507,900
2026-07-13	35.31	35.61	35.18	35.33	-0.08%	840,800
2026-07-10	35.37	35.53	35.05	35.36	+0.08%	331,900
2026-07-09	35.90	35.90	35.29	35.33	-0.45%	429,500
2026-07-08	35.51	35.77	35.33	35.49	-0.73%	542,000
2026-07-07	36.02	36.02	35.56	35.75	+1.25%	645,400
2026-07-06	35.43	35.82	35.30	35.31	-0.73%	836,700
2026-07-02	34.63	35.58	34.63	35.57	+1.83%	906,400
2026-07-01	35.65	35.65	34.93	34.93	-1.33%	793,100
2026-06-30	35.79	35.94	35.38	35.40	-2.34%	1,051,500
2026-06-29	36.20	36.27	35.81	36.25	+0.22%	880,300
2026-06-26	35.90	36.27	35.74	36.17	+0.81%	2,404,000
2026-06-25	35.45	35.93	35.32	35.88	+1.18%	930,300
2026-06-24	35.09	35.61	35.06	35.46	+1.29%	1,119,500
2026-06-23	34.56	35.11	34.51	35.01	+1.60%	848,100
2026-06-22	33.98	34.77	33.98	34.46	+0.38%	1,013,500
2026-06-18	34.22	34.49	33.89	34.33	+0.38%	12,086,200
2026-06-17	35.04	35.04	33.84	34.20	-0.90%	1,316,200
2026-06-16	34.84	36.15	34.30	34.51	-0.32%	1,351,300
2026-06-15	34.85	35.18	34.41	34.62	-1.09%	1,395,400
2026-06-12	35.31	35.51	34.92	35.00	-0.03%	1,506,700
2026-06-11	35.16	35.54	34.86	35.01	+0.72%	1,657,200
2026-06-10	35.18	35.50	34.62	34.76	+0.23%	1,330,600
2026-06-09	34.52	34.91	34.38	34.68	+1.17%	1,550,300
2026-06-08	33.90	34.77	33.88	34.28	+2.48%	2,707,800
2026-06-05	33.04	33.79	33.04	33.45	+1.55%	422,200
2026-06-04	32.95	33.11	32.58	32.94	+1.14%	361,400
2026-06-03	32.74	33.10	32.48	32.57	-1.00%	557,900
2026-06-02	32.39	33.01	32.27	32.90	+1.83%	663,800
2026-06-01	33.39	33.39	32.30	32.31	-2.48%	667,400
2026-05-29	33.35	33.47	33.00	33.13	-0.24%	598,500
2026-05-28	33.08	33.39	32.70	33.21	+0.48%	375,500
2026-05-27	33.00	33.40	32.82	33.05	+0.15%	720,400
2026-05-26	32.92	33.25	32.82	33.00	+0.33%	692,500
2026-05-22	32.95	32.95	32.64	32.89	+0.37%	315,300
2026-05-21	32.38	32.84	31.55	32.77	+0.89%	581,800
2026-05-20	32.53	32.84	32.22	32.48	+0.15%	1,108,100
2026-05-19	31.80	32.46	31.63	32.43	+2.08%	829,700
2026-05-18	31.51	32.04	31.48	31.77	+1.34%	528,400
2026-05-15	31.28	31.56	30.86	31.35	+0.10%	406,300
2026-05-14	31.05	31.49	30.82	31.32	+1.42%	295,400
2026-05-13	30.91	31.30	30.66	30.88	-1.15%	302,100
2026-05-12	31.49	31.49	31.15	31.24	-0.22%	464,100
2026-05-11	31.11	31.54	31.10	31.31	-0.10%	333,600
2026-05-08	31.67	31.86	31.33	31.34	-1.01%	229,900
2026-05-07	32.19	32.33	31.61	31.66	-0.94%	402,300
2026-05-06	32.33	32.49	31.88	31.96	-0.50%	466,000
2026-05-05	31.62	32.23	31.34	32.12	+1.58%	340,000
2026-05-04	31.96	32.12	31.57	31.62	-1.65%	442,300
2026-05-01	32.19	32.32	31.70	32.15	+0.09%	361,300
2026-04-30	31.84	32.29	31.72	32.12	+0.75%	444,400
2026-04-29	32.39	32.66	31.64	31.88	-2.33%	756,700
2026-04-28	33.19	33.19	32.60	32.64	-0.82%	548,400
2026-04-27	32.46	32.91	32.46	32.91	+1.23%	286,700
2026-04-24	32.26	32.76	31.70	32.51	+0.56%	336,100
2026-04-23	32.40	32.99	32.12	32.33	+0.47%	565,800
2026-04-22	32.44	32.49	31.97	32.18	-0.80%	540,800
2026-04-21	32.66	32.78	32.27	32.44	-0.67%	335,300
2026-04-20	32.58	32.83	32.45	32.66	+0.12%	521,800
2026-04-17	32.10	32.70	32.10	32.62	+1.62%	647,400
2026-04-16	32.25	32.25	31.80	32.10	+0.78%	382,200
2026-04-15	31.76	31.97	31.71	31.85	-0.41%	463,700
2026-04-14	31.70	32.05	31.70	31.98	+0.38%	467,000
2026-04-13	32.09	32.10	31.60	31.86	-0.93%	320,800
2026-04-10	31.96	32.40	31.91	32.16	+0.72%	451,600
2026-04-09	31.65	32.07	30.66	31.93	+1.98%	318,900
2026-04-08	31.38	31.48	31.16	31.31	+0.51%	420,300
2026-04-07	30.77	31.18	30.75	31.15	+1.37%	379,900
2026-04-06	30.61	30.77	30.42	30.73	+0.00%	312,000
2026-04-02	30.58	30.80	30.37	30.73	+0.99%	325,800
2026-04-01	30.31	30.95	30.31	30.43	-0.10%	364,000
2026-03-31	30.76	30.97	30.24	30.46	-0.94%	431,600
2026-03-30	30.99	30.99	30.47	30.75	+1.02%	351,300
2026-03-27	30.49	30.74	30.37	30.44	-0.20%	420,900
2026-03-26	30.49	30.75	30.43	30.50	-0.07%	306,300
2026-03-25	30.76	30.93	30.39	30.52	-0.36%	441,800
2026-03-24	30.72	31.02	30.57	30.63	-0.84%	504,700
2026-03-23	31.09	31.39	30.89	30.89	+0.98%	508,600
2026-03-20	31.55	31.55	30.58	30.59	-2.83%	812,200
2026-03-19	31.48	31.69	31.14	31.48	-0.69%	462,700
2026-03-18	31.96	31.96	31.35	31.70	-0.22%	459,800
2026-03-17	31.90	32.01	31.66	31.77	+0.32%	593,500
2026-03-16	31.49	32.63	31.37	31.67	+1.38%	553,800
2026-03-13	31.14	31.30	30.94	31.24	+1.17%	493,100
2026-03-12	30.62	31.19	30.40	30.88	+0.10%	501,400
2026-03-11	30.72	30.99	30.32	30.85	+0.26%	486,600
2026-03-10	31.28	31.45	30.56	30.77	-0.77%	684,200
2026-03-09	30.87	31.11	30.39	31.01	-0.39%	427,100
2026-03-06	30.89	31.18	30.80	31.13	-0.22%	493,900
2026-03-05	31.15	31.27	30.55	31.20	+0.94%	675,700
2026-03-04	30.90	31.09	30.72	30.91	+0.03%	396,900
2026-03-03	30.70	31.06	30.37	30.90	-0.61%	380,600
2026-03-02	31.12	31.21	30.90	31.09	-0.35%	481,800
2026-02-27	31.12	31.77	31.09	31.20	-0.26%	912,800
2026-02-26	31.59	31.91	31.18	31.28	-0.45%	440,600
2026-02-25	30.69	31.46	30.61	31.42	+2.08%	706,300
2026-02-24	30.95	31.14	30.73	30.78	-0.39%	415,500
2026-02-23	30.74	31.11	30.64	30.90	+1.01%	512,000
2026-02-20	30.72	30.80	30.41	30.59	+0.33%	532,900
2026-02-19	30.47	30.81	30.29	30.49	-0.23%	402,800
2026-02-18	30.76	31.00	30.53	30.56	-1.67%	350,100
2026-02-17	30.93	31.13	30.73	31.08	+1.24%	493,500
2026-02-13	30.61	30.97	30.49	30.70	+1.32%	452,700
2026-02-12	30.80	30.92	30.29	30.30	-0.88%	646,100
2026-02-11	31.00	31.50	30.44	30.57	-0.07%	649,300
2026-02-10	30.48	30.77	30.27	30.59	+1.16%	509,300
2026-02-09	30.30	30.43	29.93	30.24	-0.59%	320,400
2026-02-06	30.99	30.99	30.39	30.42	-0.78%	485,200
2026-02-05	30.67	30.84	30.41	30.66	+0.49%	557,100
2026-02-04	30.05	30.58	29.90	30.51	+2.11%	456,600
2026-02-03	29.37	29.93	29.29	29.88	+1.36%	471,400
2026-02-02	29.47	29.74	29.34	29.48	+0.31%	401,500
2026-01-30	29.00	29.47	28.77	29.39	+1.52%	570,200
2026-01-29	28.68	29.05	28.61	28.95	+1.37%	383,800
2026-01-28	28.67	28.87	28.51	28.56	-0.73%	830,900
2026-01-27	28.57	28.90	28.57	28.77	+0.10%	516,500
2026-01-26	29.03	29.13	28.68	28.74	-0.76%	473,700
2026-01-23	28.98	29.03	28.72	28.96	-0.38%	251,500
2026-01-22	29.37	29.66	28.98	29.07	-0.95%	426,700
2026-01-21	29.12	29.37	28.84	29.35	+1.10%	481,100
2026-01-20	28.80	29.21	28.70	29.03	-0.14%	333,800
2026-01-16	28.70	29.16	28.67	29.07	+1.40%	290,700
2026-01-15	28.66	28.85	28.56	28.67	+0.31%	306,500
2026-01-14	28.61	28.71	28.41	28.58	+0.04%	359,700
2026-01-13	28.80	28.85	28.42	28.57	-0.35%	381,100
2026-01-12	28.68	28.81	28.53	28.67	-0.10%	253,000
2026-01-09	29.05	29.25	28.45	28.70	-1.61%	496,400
2026-01-08	28.63	29.50	28.55	29.17	+1.11%	596,200
2026-01-07	28.14	28.87	28.14	28.85	+2.38%	599,500
2026-01-06	27.80	28.33	27.79	28.18	+0.68%	1,240,400
2026-01-05	27.79	28.12	27.75	27.99	+0.39%	805,000
2026-01-02	28.09	28.09	27.75	27.88	-1.17%	523,700
2025-12-31	28.29	28.29	28.00	28.21	+0.07%	445,800
2025-12-30	28.47	28.56	28.13	28.19	-1.50%	481,300
2025-12-29	28.67	28.77	28.55	28.62	+0.25%	255,700
2025-12-26	28.58	28.73	28.41	28.55	-0.63%	180,500
2025-12-24	28.63	28.74	28.46	28.73	+0.67%	117,500
2025-12-23	28.42	28.71	28.33	28.54	-0.24%	348,400
2025-12-22	28.42	28.75	28.07	28.61	+0.25%	453,200
2025-12-19	28.71	28.82	28.41	28.54	-1.04%	677,200
2025-12-18	29.18	29.34	28.83	28.84	-0.79%	563,300
2025-12-17	28.68	29.19	28.68	29.07	+0.94%	685,300
2025-12-16	29.34	29.34	28.61	28.80	-0.79%	684,700
2025-12-15	29.15	29.16	28.87	29.03	-0.03%	662,100
2025-12-12	29.09	29.15	28.90	29.04	+0.17%	610,200
2025-12-11	28.91	29.04	28.63	28.99	+0.83%	776,700
2025-12-10	28.68	28.96	28.40	28.75	+0.52%	532,700
2025-12-09	28.20	28.68	28.20	28.60	+1.82%	481,600
2025-12-08	28.27	28.29	27.69	28.09	-0.88%	475,900
2025-12-05	27.89	28.37	27.78	28.34	+1.14%	643,400
2025-12-04	28.35	28.47	27.96	28.02	-1.16%	323,100
2025-12-03	28.38	28.55	28.24	28.35	+0.14%	486,500
2025-12-02	28.54	28.88	28.21	28.31	-0.81%	353,500
2025-12-01	28.31	28.55	28.24	28.54	+0.00%	571,000
2025-11-28	28.47	28.63	28.40	28.54	+0.00%	260,000
2025-11-26	28.19	28.63	28.16	28.54	+0.88%	585,700
2025-11-25	28.04	28.57	27.98	28.29	+0.86%	622,800
2025-11-24	28.44	28.60	27.85	28.05	-1.30%	663,000
2025-11-21	28.08	28.45	27.81	28.42	+2.01%	688,400
2025-11-20	27.75	28.12	27.66	27.86	+0.87%	826,800
2025-11-19	27.85	28.06	27.44	27.62	-1.18%	486,100
2025-11-18	27.60	28.01	27.60	27.95	+0.58%	460,600
2025-11-17	28.25	28.34	27.77	27.79	-1.21%	438,000
2025-11-14	28.16	28.31	27.82	28.13	+0.14%	446,200
2025-11-13	27.88	28.27	27.72	28.09	+0.25%	458,700
2025-11-12	27.93	28.30	27.82	28.02	-0.14%	549,200
2025-11-11	27.36	28.14	27.06	28.06	+3.01%	659,700
2025-11-10	27.50	27.68	27.16	27.24	-0.95%	550,900
2025-11-07	27.44	27.75	27.30	27.50	+0.66%	679,500
2025-11-06	27.20	27.54	26.97	27.32	-0.22%	669,500
2025-11-05	27.60	27.83	27.32	27.38	-0.69%	964,900
2025-11-04	27.36	27.73	27.26	27.57	+0.00%	642,900
2025-11-03	27.16	27.58	26.81	27.57	+0.62%	684,600
2025-10-31	27.37	27.71	27.19	27.40	-0.18%	636,400
2025-10-30	27.50	27.71	27.19	27.45	-0.44%	1,106,200
2025-10-29	27.95	28.75	27.36	27.57	-2.37%	715,600
2025-10-28	28.79	28.92	28.20	28.24	-2.35%	907,000
2025-10-27	28.95	29.07	28.73	28.92	+0.10%	335,600
2025-10-24	28.89	29.02	28.76	28.89	+0.28%	309,400
2025-10-23	28.77	30.18	28.50	28.81	+0.24%	328,800
2025-10-22	28.73	28.90	28.38	28.74	+0.70%	614,000
2025-10-21	28.34	28.65	28.24	28.54	+1.13%	387,400
2025-10-20	27.97	28.25	27.77	28.22	+0.93%	404,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+3.71%). Worst month: Sep (-5.07%). Based on 2 years of daily data (2025–2026).

Jan+2.64%
Feb+3.37%
Mar-1.95%
Apr+0.13%
May+1.36%
Jun+3.71%
Jul+1.07%
Aug+1.38%
Sep-5.07%
Oct-4.03%
Nov+3.52%
Dec-1.16%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Inventrust Properties Corp's (IVT) latest close?

30.07 on 2026-10-16, from the Closelook data lake's daily price record.

What is IVT's 52-week high and low?

37.22 high and 26.81 low over the trailing 52 weeks, as of 2026-10-16.

What is Inventrust Properties Corp's strongest and weakest month historically?

Historically, IVT's strongest calendar month has been Jun (average +3.71%) and its weakest Sep (average -5.07%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.