The highest closing price for Inventrust Properties (IVT) last month was $30.96, on December 6. It was down 2.3% for the month. The latest price is $29.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $29.80 | $30.23 | $29.55 | $30.13 | 573,539 |
December 30 2024 | $29.38 | $29.78 | $29.10 | $29.65 | 821,546 |
December 27 2024 | $29.56 | $29.76 | $29.28 | $29.45 | 250,142 |
December 26 2024 | $29.73 | $29.99 | $29.73 | $29.77 | 202,476 |
December 24 2024 | $29.48 | $29.88 | $29.48 | $29.84 | 178,860 |
December 23 2024 | $29.42 | $29.70 | $29.32 | $29.57 | 305,932 |
December 20 2024 | $29.16 | $30.02 | $29.16 | $29.57 | 2,438,347 |
December 19 2024 | $29.62 | $29.89 | $29.30 | $29.33 | 498,812 |
December 18 2024 | $30.60 | $30.95 | $29.40 | $29.48 | 528,835 |
December 17 2024 | $30.73 | $31.07 | $30.60 | $30.61 | 351,844 |
December 16 2024 | $30.80 | $31.27 | $30.73 | $30.84 | 348,691 |
December 13 2024 | $30.52 | $30.75 | $30.41 | $30.71 | 292,924 |
December 12 2024 | $30.63 | $31.20 | $30.63 | $30.65 | 353,235 |
December 11 2024 | $30.85 | $31.07 | $30.50 | $30.61 | 357,230 |
December 10 2024 | $30.73 | $31.02 | $30.47 | $30.84 | 409,274 |
December 09 2024 | $31.01 | $31.01 | $30.60 | $30.73 | 311,589 |
December 06 2024 | $30.86 | $31.09 | $30.83 | $30.96 | 291,875 |
December 05 2024 | $30.74 | $30.91 | $30.57 | $30.79 | 276,228 |
December 04 2024 | $30.59 | $31.03 | $30.59 | $30.87 | 329,242 |
December 03 2024 | $30.55 | $30.72 | $30.36 | $30.53 | 320,095 |
December 02 2024 | $30.83 | $30.91 | $30.55 | $30.57 | 357,616 |
Daily pricing data for Inventrust Properties dates back to 2/21/2014, and may be incomplete.
