The highest closing price for Inventrust Properties (IVT) last month was $30.77, on February 13. It was up 1.3% for the month. The latest price is $29.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $29.63 | $29.90 | $29.44 | $29.78 | 1,192,630 |
February 27 2025 | $29.44 | $29.72 | $29.34 | $29.46 | 286,994 |
February 26 2025 | $29.69 | $29.84 | $29.33 | $29.49 | 369,374 |
February 25 2025 | $29.80 | $30.09 | $29.53 | $29.65 | 517,255 |
February 24 2025 | $29.78 | $30.04 | $29.58 | $29.59 | 372,982 |
February 21 2025 | $30.19 | $30.40 | $29.44 | $29.69 | 321,672 |
February 20 2025 | $29.58 | $30.01 | $29.58 | $29.91 | 280,601 |
February 19 2025 | $29.84 | $30.05 | $29.58 | $29.84 | 424,961 |
February 18 2025 | $30.07 | $30.15 | $29.78 | $30.00 | 361,963 |
February 14 2025 | $30.95 | $31.01 | $30.09 | $30.15 | 371,527 |
February 13 2025 | $30.46 | $30.81 | $30.44 | $30.77 | 289,100 |
February 12 2025 | $29.72 | $31.04 | $29.60 | $30.57 | 624,271 |
February 11 2025 | $29.41 | $30.30 | $29.41 | $30.16 | 377,422 |
February 10 2025 | $30.09 | $30.09 | $29.58 | $29.81 | 362,252 |
February 07 2025 | $29.77 | $30.19 | $29.64 | $30.15 | 271,396 |
February 06 2025 | $29.94 | $30.00 | $29.63 | $29.80 | 236,205 |
February 05 2025 | $29.25 | $29.87 | $29.09 | $29.77 | 289,779 |
February 04 2025 | $29.21 | $29.46 | $29.01 | $29.21 | 391,972 |
February 03 2025 | $29.39 | $29.72 | $29.03 | $29.51 | 353,866 |
Daily pricing data for Inventrust Properties dates back to 2/21/2014, and may be incomplete.
