Inventrust Pptys Corp (NY: IVT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2024	28.95	29.23	28.70	29.23	867,004	+0.71(+2.49%)
Oct 02, 2024	28.82	28.96	28.24	28.52	457,659	-0.37(-1.28%)
Oct 01, 2024	28.41	28.95	28.24	28.89	860,686	+0.52(+1.83%)
Sep 30, 2024	28.16	28.41	28.07	28.37	577,967	+0.28(+0.98%)
Sep 27, 2024	28.21	28.26	27.97	28.09	654,601	+0.11(+0.39%)
Sep 26, 2024	28.04	28.35	27.86	27.98	1,483,548	-0.09(-0.32%)
Sep 25, 2024	28.39	28.52	27.98	28.07	1,834,051	-0.32(-1.12%)
Sep 24, 2024	28.70	28.86	28.34	28.39	4,435,141	-0.86(-2.95%)
Sep 23, 2024	29.34	29.55	29.07	29.25	479,361	+0.07(+0.24%)
Sep 20, 2024	29.49	29.65	29.11	29.19	879,602	-0.45(-1.51%)
Sep 19, 2024	29.88	29.88	29.33	29.63	289,755	+0.07(+0.23%)
Sep 18, 2024	29.58	30.09	29.46	29.56	325,984	-0.06(-0.20%)
Sep 17, 2024	29.72	29.96	29.55	29.62	280,047	+0.06(+0.20%)
Sep 16, 2024	29.75	29.87	29.53	29.56	204,172	+0.01(+0.03%)
Sep 13, 2024	29.57	29.66	29.44	29.55	266,493	+0.20(+0.68%)
Sep 12, 2024	29.14	29.36	29.04	29.35	223,379	+0.38(+1.30%)
Sep 11, 2024	28.93	29.08	28.60	28.98	166,771	-0.21(-0.71%)
Sep 10, 2024	28.98	29.30	28.90	29.19	146,165	+0.16(+0.55%)
Sep 09, 2024	28.91	29.10	28.65	29.03	213,022	+0.12(+0.41%)
Sep 06, 2024	29.17	29.34	28.75	28.91	265,152	-0.23(-0.78%)
Sep 05, 2024	29.35	29.71	29.07	29.14	243,095	-0.04(-0.14%)
Sep 04, 2024	29.02	29.44	28.98	29.18	311,057	+0.04(+0.14%)
Sep 03, 2024	29.31	29.57	29.00	29.14	307,596	-0.31(-1.04%)
Aug 30, 2024	28.99	29.46	28.99	29.44	498,435	+0.41(+1.40%)
Aug 29, 2024	29.24	29.30	28.95	29.04	746,136	+0.06(+0.21%)
Aug 28, 2024	28.66	28.99	28.56	28.98	287,084	+0.39(+1.35%)
Aug 27, 2024	28.42	28.63	28.35	28.59	227,213	+0.03(+0.10%)
Aug 26, 2024	28.72	28.72	28.47	28.56	305,196	+0.11(+0.38%)
Aug 23, 2024	28.00	28.67	28.00	28.45	318,683	+0.45(+1.59%)
Aug 22, 2024	27.98	28.01	27.75	28.00	212,207	-0.04(-0.14%)
Aug 21, 2024	27.84	28.04	27.66	28.04	206,300	+0.26(+0.93%)
Aug 20, 2024	28.08	28.11	27.78	27.79	201,471	-0.20(-0.71%)
Aug 19, 2024	28.01	28.12	27.88	27.98	193,741	-0.02(-0.07%)
Aug 16, 2024	28.07	28.22	27.82	28.00	146,226	-0.05(-0.18%)
Aug 15, 2024	27.96	28.28	27.77	28.05	212,745	+0.37(+1.33%)
Aug 14, 2024	27.64	27.83	27.45	27.69	147,801	+0.13(+0.47%)
Aug 13, 2024	27.56	27.68	27.33	27.56	221,792	+0.17(+0.62%)
Aug 12, 2024	27.62	27.62	27.25	27.39	218,593	-0.31(-1.11%)
Aug 09, 2024	27.53	27.70	27.39	27.70	175,592	+0.14(+0.50%)
Aug 08, 2024	27.48	27.68	27.34	27.56	214,155	+0.22(+0.80%)
Aug 07, 2024	27.54	27.78	27.28	27.34	217,708	-0.03(-0.11%)
Aug 06, 2024	26.77	27.51	26.77	27.37	234,242	+0.55(+2.03%)
Aug 05, 2024	27.12	27.35	26.73	26.82	380,035	-0.91(-3.29%)
Aug 02, 2024	27.57	28.00	27.45	27.74	348,378	-0.02(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.