InvenTrust Properties Corp. (IVT) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -7.3%
- 3M
- -14.5%
- YTD
- +9.0%
- 1Y
- +7.8%
- 3Y
- +9.3%
- 5Y
- +18.5%
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
- +27.0%
IVT Stock Price Trajectory (2020–2026)
As of October 3, 2026, InvenTrust Properties Corp. (IVT) trades at $30.40, representing a +7.8% return over the past year. The stock has delivered a +168.4% total return over five years (+18.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $225.00 on March 27, 2020. From this peak, IVT has corrected -86.5%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers KIM (+4.1% 1Y), REG (-0.4% 1Y), and SITC (-61.1% 1Y), IVT has outperformed the peer group average. Compare IVT vs KIM →
IVT Historical Price Data · from 2020
Rows 1–50 of 1,282| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 30.35 | 30.77 | 30.21 | 30.40 | 625K | +0.10% |
| 2026-10-01 | 30.16 | 30.48 | 29.83 | 30.37 | 904K | +0.73% |
| 2026-09-30 | 30.58 | 30.58 | 29.95 | 30.15 | 1.37M | -1.24% |
| 2026-09-29 | 30.68 | 31.00 | 30.42 | 30.53 | 999K | -0.62% |
| 2026-09-28 | 30.45 | 30.77 | 30.45 | 30.72 | 534K | +0.62% |
| 2026-09-25 | 30.81 | 30.81 | 30.14 | 30.53 | 554K | -0.13% |
| 2026-09-24 | 30.65 | 30.67 | 30.19 | 30.57 | 518K | +0.76% |
| 2026-09-23 | 30.88 | 30.88 | 30.32 | 30.34 | 377K | -1.04% |
| 2026-09-22 | 30.97 | 31.07 | 30.66 | 30.66 | 491K | -0.45% |
| 2026-09-21 | 30.79 | 30.93 | 30.59 | 30.80 | 510K | -0.06% |
| 2026-09-18 | 30.50 | 30.86 | 30.50 | 30.82 | 1.46M | +0.23% |
| 2026-09-17 | 31.00 | 31.17 | 30.70 | 30.75 | 510K | -0.23% |
| 2026-09-16 | 31.47 | 31.60 | 30.65 | 30.82 | 877K | -1.31% |
| 2026-09-15 | 31.59 | 31.73 | 31.22 | 31.23 | 704K | -1.58% |
| 2026-09-14 | 32.10 | 32.34 | 31.68 | 31.73 | 536K | -0.41% |
| 2026-09-11 | 32.15 | 32.17 | 31.74 | 31.86 | 660K | -0.53% |
| 2026-09-10 | 32.41 | 32.48 | 31.92 | 32.03 | 569K | -0.93% |
| 2026-09-09 | 32.62 | 32.78 | 32.11 | 32.33 | 600K | -0.86% |
| 2026-09-08 | 32.50 | 32.80 | 32.47 | 32.61 | 398K | -0.06% |
| 2026-09-04 | 32.19 | 32.91 | 32.19 | 32.63 | 511K | +0.25% |
| 2026-09-03 | 32.94 | 33.05 | 32.49 | 32.55 | 461K | -0.70% |
| 2026-09-02 | 32.27 | 32.80 | 32.27 | 32.78 | 607K | +0.77% |
| 2026-09-01 | 32.23 | 32.57 | 32.16 | 32.53 | 646K | +0.68% |
| 2026-08-31 | 32.31 | 32.34 | 32.14 | 32.31 | 559K | -0.74% |
| 2026-08-28 | 32.77 | 32.91 | 32.54 | 32.55 | 415K | -0.28% |
| 2026-08-27 | 32.23 | 32.69 | 32.23 | 32.64 | 624K | -0.09% |
| 2026-08-26 | 32.77 | 32.83 | 32.47 | 32.67 | 677K | -0.03% |
| 2026-08-25 | 33.01 | 33.84 | 32.62 | 32.68 | 497K | -0.43% |
| 2026-08-24 | 32.70 | 33.00 | 32.40 | 32.82 | 765K | +0.40% |
| 2026-08-21 | 32.74 | 33.26 | 32.67 | 32.69 | 531K | -1.51% |
| 2026-08-20 | 33.12 | 33.34 | 33.04 | 33.19 | 364K | -0.33% |
| 2026-08-19 | 33.44 | 33.67 | 33.25 | 33.30 | 600K | -0.30% |
| 2026-08-18 | 33.47 | 33.85 | 33.27 | 33.40 | 410K | -0.06% |
| 2026-08-17 | 33.47 | 33.54 | 33.28 | 33.42 | 414K | -0.62% |
| 2026-08-14 | 33.82 | 33.98 | 33.41 | 33.63 | 575K | +0.21% |
| 2026-08-13 | 33.44 | 33.63 | 33.31 | 33.56 | 481K | +0.93% |
| 2026-08-12 | 32.85 | 33.31 | 32.63 | 33.25 | 690K | +1.46% |
| 2026-08-11 | 32.83 | 33.01 | 32.53 | 32.77 | 634K | -0.24% |
| 2026-08-10 | 33.10 | 33.22 | 32.48 | 32.85 | 598K | -1.14% |
| 2026-08-07 | 33.63 | 33.63 | 32.88 | 33.23 | 498K | -0.21% |
| 2026-08-06 | 33.71 | 33.95 | 33.08 | 33.30 | 679K | -0.57% |
| 2026-08-05 | 34.10 | 34.25 | 33.28 | 33.49 | 1.02M | -1.73% |
| 2026-08-04 | 34.10 | 34.83 | 33.97 | 34.08 | 957K | -2.29% |
| 2026-08-03 | 35.31 | 35.57 | 34.77 | 34.88 | 849K | -1.50% |
| 2026-07-31 | 35.52 | 35.52 | 34.89 | 35.41 | 729K | +0.60% |
| 2026-07-30 | 35.83 | 35.83 | 34.80 | 35.20 | 754K | -1.62% |
| 2026-07-29 | 36.14 | 36.46 | 35.71 | 35.78 | 594K | -0.67% |
| 2026-07-28 | 36.96 | 36.96 | 35.98 | 36.02 | 486K | -0.80% |
| 2026-07-27 | 36.73 | 36.73 | 36.30 | 36.31 | 483K | -0.38% |
| 2026-07-24 | 36.44 | 36.47 | 35.84 | 36.45 | 335K | +1.79% |
IVT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +7.8% over the past year, beating its 5-year annualized CAGR of +18.5%. The stock trades below 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 $37.22. Current 1-year return of +7.8% 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.