InvenTrust Properties Corp. (IVT) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
IVT Stock Price Trajectory (2020–2026)
As of March 1, 2026, InvenTrust Properties Corp. (IVT) trades at $31.20, representing a +4.8% return over the past year. The stock has delivered a -25.8% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $225.00 on March 27, 2020. From this peak, IVT has corrected -86.1%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers KIM (+6.6% 1Y), REG (+3.0% 1Y), and BRX (+8.3% 1Y), IVT has underperformed the peer group average. Compare IVT vs KIM →
Historical Price Data
Showing 30 of 1,133 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 31.12 | 31.77 | 31.09 | 31.20 | 31 | -0.26% |
| 2026-02-26 | 31.59 | 31.91 | 31.18 | 31.28 | 31 | -0.45% |
| 2026-02-25 | 30.88 | 31.46 | 30.61 | 31.42 | 31 | +2.08% |
| 2026-02-24 | 31.05 | 31.11 | 30.73 | 30.78 | 30 | -0.39% |
| 2026-02-23 | 30.74 | 31.11 | 30.64 | 30.90 | 30 | +1.01% |
| 2026-02-20 | 30.72 | 30.80 | 30.41 | 30.59 | 30 | +0.33% |
| 2026-02-19 | 30.47 | 30.81 | 30.29 | 30.49 | 258K | -0.23% |
| 2026-02-18 | 30.76 | 30.95 | 30.54 | 30.56 | 262K | -1.61% |
| 2026-02-17 | 30.93 | 31.18 | 30.73 | 31.06 | 6K | +1.17% |
| 2026-02-13 | 30.61 | 30.97 | 30.49 | 30.70 | 453K | +1.32% |
| 2026-02-12 | 30.80 | 30.92 | 30.29 | 30.30 | 646K | -0.88% |
| 2026-02-11 | 31.00 | 31.50 | 30.44 | 30.57 | 649K | -0.07% |
| 2026-02-10 | 30.48 | 30.77 | 30.27 | 30.59 | 509K | +1.16% |
| 2026-02-09 | 30.30 | 30.43 | 29.93 | 30.24 | 320K | -0.59% |
| 2026-02-06 | 30.99 | 30.99 | 30.39 | 30.42 | 485K | -0.78% |
| 2026-02-05 | 30.67 | 30.84 | 30.41 | 30.66 | 557K | +0.49% |
| 2026-02-04 | 30.05 | 30.58 | 29.90 | 30.51 | 457K | +2.11% |
| 2026-02-03 | 29.37 | 29.93 | 29.29 | 29.88 | 471K | +1.36% |
| 2026-02-02 | 29.47 | 29.74 | 29.34 | 29.48 | 402K | +0.31% |
| 2026-01-30 | 29.00 | 29.47 | 28.77 | 29.39 | 570K | +1.52% |
| 2026-01-29 | 28.68 | 29.05 | 28.61 | 28.95 | 384K | +1.37% |
| 2026-01-28 | 28.67 | 28.87 | 28.51 | 28.56 | 831K | -0.73% |
| 2026-01-27 | 28.57 | 28.90 | 28.57 | 28.77 | 517K | +0.10% |
| 2026-01-26 | 29.03 | 29.13 | 28.68 | 28.74 | 474K | -0.76% |
| 2026-01-24 | 28.98 | 29.03 | 28.72 | 28.96 | 165K | 0.00% |
| 2026-01-23 | 28.98 | 29.03 | 28.72 | 28.96 | 252K | -0.38% |
| 2026-01-22 | 29.37 | 29.66 | 28.98 | 29.07 | 427K | -0.95% |
| 2026-01-21 | 29.12 | 29.37 | 28.84 | 29.35 | 481K | +1.10% |
| 2026-01-20 | 28.80 | 29.21 | 28.70 | 29.03 | 334K | -0.14% |
| 2026-01-16 | 28.70 | 29.16 | 28.67 | 29.07 | 291K | +1.40% |
See IVT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IVT Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare IVT vs WELL
See how IVT stacks up against sector leader Welltower Inc..
Start ComparisonFrequently Asked Questions
How has IVT stock performed recently?
IVT returned +4.8% over the past year, beating its 5-year annualized CAGR of -25.8%. 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 $31.91. Current 1-year return of +4.8% 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.