InvenTrust Properties Corp. (IVT) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
IVT Historical Performance
Short-Term Returns
IVT Stock Price Trajectory (2020–2026)
As of May 7, 2026, InvenTrust Properties Corp. (IVT) trades at $31.96, representing a +14.3% return over the past year. The stock has delivered a -71.6% total return over five years (-24.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $225.00 on March 27, 2020. From this peak, IVT has corrected -85.8%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers KIM (+15.5% 1Y), REG (+9.9% 1Y), and SITC (-52.7% 1Y), IVT has underperformed the peer group average. Compare IVT vs KIM →
IVT Historical Price Data (2020–2026)
Showing 30 of 1,180 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 32.44 | 32.49 | 31.88 | 31.96 | 446K | -0.50% |
| 2026-05-05 | 31.70 | 32.23 | 31.34 | 32.12 | 331K | +1.58% |
| 2026-05-04 | 31.96 | 32.12 | 31.57 | 31.62 | 423K | -1.65% |
| 2026-05-01 | 32.19 | 32.32 | 31.70 | 32.15 | 268K | +0.09% |
| 2026-04-30 | 31.84 | 32.29 | 31.72 | 32.12 | 273K | +0.75% |
| 2026-04-29 | 32.39 | 32.66 | 31.64 | 31.88 | 748K | -2.33% |
| 2026-04-28 | 33.19 | 33.19 | 32.60 | 32.64 | 533K | -0.82% |
| 2026-04-27 | 32.46 | 32.91 | 32.46 | 32.91 | 272K | +1.23% |
| 2026-04-24 | 32.26 | 32.74 | 32.20 | 32.51 | 293K | +0.56% |
| 2026-04-23 | 32.40 | 32.99 | 32.12 | 32.33 | 557K | +0.47% |
| 2026-04-22 | 32.44 | 32.49 | 31.97 | 32.18 | 527K | -0.80% |
| 2026-04-21 | 32.66 | 32.66 | 32.27 | 32.44 | 316K | -0.67% |
| 2026-04-20 | 32.58 | 32.83 | 32.45 | 32.66 | 483K | +0.12% |
| 2026-04-17 | 32.31 | 32.70 | 32.10 | 32.62 | 622K | +1.62% |
| 2026-04-16 | 32.25 | 32.25 | 31.80 | 32.10 | 368K | +0.78% |
| 2026-04-15 | 31.76 | 31.97 | 31.71 | 31.85 | 442K | -0.41% |
| 2026-04-14 | 31.82 | 32.05 | 31.70 | 31.98 | 451K | +0.38% |
| 2026-04-13 | 32.09 | 32.09 | 31.60 | 31.86 | 225K | -0.93% |
| 2026-04-10 | 31.96 | 32.40 | 31.91 | 32.16 | 441K | +0.72% |
| 2026-04-09 | 31.65 | 32.07 | 30.66 | 31.93 | 299K | +1.98% |
| 2026-04-08 | 31.28 | 31.48 | 31.16 | 31.31 | 355K | +0.51% |
| 2026-04-07 | 30.77 | 31.18 | 30.75 | 31.15 | 366K | +1.37% |
| 2026-04-06 | 30.63 | 30.77 | 30.42 | 30.73 | 302K | 0.00% |
| 2026-04-02 | 30.36 | 30.80 | 30.36 | 30.73 | 234K | +0.99% |
| 2026-04-01 | 30.31 | 30.49 | 30.31 | 30.43 | 340K | -0.10% |
| 2026-03-31 | 30.73 | 30.97 | 30.24 | 30.46 | 413K | -0.94% |
| 2026-03-30 | 30.99 | 30.99 | 30.47 | 30.75 | 334K | +1.02% |
| 2026-03-27 | 30.68 | 30.74 | 30.37 | 30.44 | 402K | -0.20% |
| 2026-03-26 | 30.49 | 30.75 | 30.43 | 30.50 | 289K | -0.07% |
| 2026-03-25 | 30.76 | 30.93 | 30.40 | 30.52 | 411K | -0.36% |
See IVT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IVT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IVT vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonIVT — Frequently Asked Questions
Quick answers to the most common questions about buying IVT stock.
How has IVT stock performed recently?
IVT returned +14.3% over the past year, beating its 5-year annualized CAGR of -24.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is IVT's all-time high price?
InvenTrust Properties Corp. reached $225.00 on 2020-03-27. The 52-week high is $33.19. Current 1-year return of +14.3% places the stock closer to historical peaks.
Where can I download IVT historical price data?
This page provides IVT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.