IVT - InvenTrust Properties Corp.
Close
29.665
-0.005 -0.017%
Share volume: 8,290
Last Updated: Fri 27 Dec 2024 08:30:23 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.51%
PREVIOUS CLOSE
CHG
CHG%
$29.67
-0.01
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $29.96 | $29.96 | $30.22 | $30.22 | $29.96 | $29.96 | $30.00 | $30.00 | 202,476 | $202,475.00 |
| 12/24/2024 | $29.71 | $29.71 | $30.11 | $30.11 | $29.71 | $29.71 | $30.07 | $30.07 | 178,860 | $178,860.00 |
| 12/23/2024 | $29.65 | $29.65 | $29.93 | $29.93 | $29.55 | $29.55 | $29.80 | $29.80 | 305,932 | $305,932.00 |
| 12/20/2024 | $29.38 | $29.38 | $30.25 | $30.25 | $29.38 | $29.38 | $29.80 | $29.80 | 2,438,347 | $2,283,569.00 |
| 12/19/2024 | $29.85 | $29.85 | $30.12 | $30.12 | $29.53 | $29.53 | $29.56 | $29.56 | 498,812 | $498,812.00 |
| 12/18/2024 | $30.84 | $30.84 | $31.19 | $31.19 | $29.63 | $29.63 | $29.71 | $29.71 | 528,835 | $528,835.00 |
| 12/17/2024 | $30.97 | $30.97 | $31.31 | $31.31 | $30.84 | $30.84 | $30.85 | $30.85 | 351,844 | $351,844.00 |
| 12/16/2024 | $31.04 | $31.04 | $31.51 | $31.51 | $30.97 | $30.97 | $31.08 | $31.08 | 348,691 | $348,691.00 |