InvenTrust Properties Corp.
IVTNYSEReal Estate● Active
$34.72
+$1.27(+3.80%)
Market Cap$2.7B
P/E Ratio—
52W High$34.625
52W Low$26.52
InvenTrust Properties Corp.（IVT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ivt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.72
Jun 8, 2026
-0.4% from here
5-Year Low5Y
$1.27
Sep 10, 2021
+2.6K% from low
IPO Priceadj.
$50.42
Feb 27, 2014
-31.4% since IPO
1 Year Ago
$28.29
Jun 9, 2025
+22.3% in 1Y
5 Years Ago
$13.60
Jun 8, 2021
+154.3% in 5Y
10 Years Ago
$18.00
Jun 8, 2016
+92.2% in 10Y
Historical Price Data · IVT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $33.90 | $34.72 | $33.88 | $34.63 | $34.63 | 459K | +2.14% |
| Jun 5, 2026 | $33.04 | $33.79 | $33.04 | $33.45 | $33.45 | 422K | +1.24% |
| Jun 4, 2026 | $32.95 | $33.11 | $32.58 | $32.94 | $32.94 | 361K | -0.03% |
| Jun 3, 2026 | $32.74 | $33.10 | $32.48 | $32.57 | $32.57 | 558K | -0.52% |
| Jun 2, 2026 | $32.39 | $33.01 | $32.27 | $32.90 | $32.90 | 664K | +1.57% |
| Jun 1, 2026 | $33.39 | $33.39 | $32.31 | $32.31 | $32.31 | 667K | -3.23% |
| May 29, 2026 | $33.35 | $33.47 | $33.00 | $33.13 | $33.13 | 599K | -0.66% |
| May 28, 2026 | $33.08 | $33.39 | $32.70 | $33.21 | $33.21 | 376K | +0.39% |
| May 27, 2026 | $33.00 | $33.40 | $32.82 | $33.05 | $33.05 | 720K | +0.15% |
| May 26, 2026 | $32.92 | $33.25 | $32.82 | $33.00 | $33.00 | 693K | +0.24% |
| May 22, 2026 | $32.95 | $32.95 | $32.64 | $32.89 | $32.89 | 315K | -0.18% |
| May 21, 2026 | $32.38 | $32.84 | $31.55 | $32.77 | $32.77 | 582K | +1.20% |
| May 20, 2026 | $32.53 | $32.84 | $32.22 | $32.48 | $32.48 | 1.1M | -0.15% |
| May 19, 2026 | $31.80 | $32.46 | $31.63 | $32.43 | $32.43 | 830K | +1.98% |
| May 18, 2026 | $31.51 | $32.04 | $31.48 | $31.77 | $31.77 | 528K | +0.83% |
| May 15, 2026 | $31.28 | $31.56 | $30.86 | $31.35 | $31.35 | 406K | +0.22% |
| May 14, 2026 | $31.05 | $31.49 | $30.82 | $31.32 | $31.32 | 295K | +0.87% |
| May 13, 2026 | $30.91 | $31.30 | $30.66 | $30.88 | $30.88 | 302K | -0.10% |
| May 12, 2026 | $31.49 | $31.49 | $31.15 | $31.24 | $31.24 | 464K | -0.79% |
| May 11, 2026 | $31.11 | $31.54 | $31.10 | $31.31 | $31.31 | 334K | +0.64% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IVT
Jan 1 → Dec 31 · 6 years2026+23.3%$28.09 → $34.63
+23.3%
2025-7.1%$30.38 → $28.21
-7.1%
2024+19.2%$25.27 → $30.13
+19.2%
2023+6.5%$23.80 → $25.34
+6.5%
2022-13.2%$27.27 → $23.67
-13.2%
2021+100.4%$13.60 → $27.26
+100.4%
Best Year2021 · +100.4%
Worst Year2022 · -13.2%
Positive Years4 / 6
Avg Annual Return+21.5%
6Y Total Return+154.6%
6Y CAGR~+16.9% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$204.01+0.00%
Mkt Cap $144.0B
Prologis, Inc.
PLD
$142.43+0.00%
Mkt Cap $132.8B
Equinix, Inc.
EQIX
$1,071.95+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$189.70+0.00%
Mkt Cap $88.4B
Simon Property Group, Inc.
SPG
$207.94+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.96+0.00%
Mkt Cap $65.0B
Realty Income Corporation
O
$60.37+0.00%
Mkt Cap $56.3B
Public Storage
PSA
$310.74+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.59+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.59+0.00%
Mkt Cap $39.2BWhat If You Invested in IVT?
If you invested $1,000 in IVT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,922
Total Return+92.2%
CAGR~+6.7% / yr
Profit+$922
Based on Jun 8, 2016 · $18.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
InvenTrust Properties Corp.（IVT）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $34.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IVT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IVT 历史股价FMP 日线复权 OHLCV