InvenTrust Properties Corp. (IVT) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +8.1%
- 3M
- +8.3%
- YTD
- +23.1%
- 1Y
- +22.5%
- 3Y
- +14.2%
- 5Y
- -23.4%
Loading 10-year price history...
IVT Historical Performance
IVT Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -12.0%
- 2021 annual price return
- -79.0%
- 2022 annual price return
- -15.3%
- 2023 annual price return
- +9.8%
- 2024 annual price return
- +18.7%
- 2025 annual price return
- -5.3%
- 2026 annual price return
- +11.9%
IVT Stock Price Trajectory (2020–2026)
As of June 21, 2026, InvenTrust Properties Corp. (IVT) trades at $34.33, representing a +22.5% return over the past year. The stock has delivered a -70.2% total return over five years (-23.4% 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 -84.7%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers KIM (+16.1% 1Y), REG (+8.7% 1Y), and SITC (-61.4% 1Y), IVT has underperformed the peer group average. Compare IVT vs KIM →
IVT Historical Price Data · from 2020
Rows 1–50 of 1,210| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 34.22 | 34.49 | 33.89 | 34.33 | 8.77M | +0.38% |
| 2026-06-17 | 35.04 | 35.04 | 33.84 | 34.20 | 1.27M | -0.90% |
| 2026-06-16 | 34.84 | 36.15 | 34.30 | 34.51 | 1.34M | -0.32% |
| 2026-06-15 | 34.85 | 35.18 | 34.42 | 34.62 | 1.37M | -1.09% |
| 2026-06-12 | 35.31 | 35.51 | 34.92 | 35.00 | 1.49M | -0.03% |
| 2026-06-11 | 35.16 | 35.54 | 34.86 | 35.01 | 1.28M | +0.72% |
| 2026-06-10 | 35.09 | 35.50 | 34.62 | 34.76 | 1.19M | +0.23% |
| 2026-06-09 | 34.52 | 34.91 | 34.38 | 34.68 | 1.52M | +1.17% |
| 2026-06-08 | 33.90 | 34.77 | 33.88 | 34.28 | 2.68M | +2.48% |
| 2026-06-05 | 33.27 | 33.79 | 33.18 | 33.45 | 413K | +1.55% |
| 2026-06-04 | 32.95 | 33.11 | 32.60 | 32.94 | 353K | +1.14% |
| 2026-06-03 | 32.74 | 33.10 | 32.48 | 32.57 | 545K | -1.00% |
| 2026-06-02 | 32.39 | 33.01 | 32.27 | 32.90 | 617K | +1.83% |
| 2026-06-01 | 33.07 | 33.39 | 32.31 | 32.31 | 648K | -2.48% |
| 2026-05-29 | 33.37 | 33.37 | 33.06 | 33.13 | 363K | -0.24% |
| 2026-05-28 | 33.08 | 33.39 | 32.70 | 33.21 | 360K | +0.48% |
| 2026-05-27 | 33.00 | 33.40 | 32.82 | 33.05 | 709K | +0.15% |
| 2026-05-26 | 32.92 | 33.25 | 32.82 | 33.00 | 658K | +0.33% |
| 2026-05-22 | 32.95 | 32.95 | 32.64 | 32.89 | 64K | +0.37% |
| 2026-05-21 | 32.38 | 32.84 | 31.55 | 32.77 | 562K | +0.89% |
| 2026-05-20 | 32.53 | 32.84 | 32.22 | 32.48 | 1.09M | +0.15% |
| 2026-05-19 | 31.80 | 32.45 | 31.63 | 32.43 | 684K | +2.08% |
| 2026-05-18 | 31.51 | 32.04 | 31.48 | 31.77 | 496K | +1.34% |
| 2026-05-15 | 31.55 | 31.56 | 30.86 | 31.35 | 395K | +0.10% |
| 2026-05-14 | 31.05 | 31.49 | 30.82 | 31.32 | 282K | +1.42% |
| 2026-05-13 | 30.91 | 31.14 | 30.66 | 30.88 | 250K | -1.15% |
| 2026-05-12 | 31.49 | 31.49 | 31.18 | 31.24 | 452K | -0.22% |
| 2026-05-11 | 31.30 | 31.54 | 31.10 | 31.31 | 325K | -0.10% |
| 2026-05-08 | 31.67 | 31.86 | 31.33 | 31.34 | 209K | -0.95% |
| 2026-05-07 | 32.19 | 32.33 | 31.61 | 31.64 | 253K | -1.00% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IVT — Frequently Asked Questions
Quick answers to the most common questions about buying IVT stock.
How has IVT stock performed recently?
IVT returned +22.5% over the past year, beating its 5-year annualized CAGR of -23.4%. 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 $36.15. Current 1-year return of +22.5% 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.