NYSE · IVT · stock
InvenTrust Properties Corp. (IVT) stock price history
Every NYSE trading session of InvenTrust Properties Corp. from Feb 27, 2014 to Sep 28, 2026: 3,165 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IVT adjusted close, 2014 to 2026
- $40.16
- All time high, 2014
- $37.22
- 52 week high, $26.19 low
- 3,165
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
IVT key facts
- InvenTrust Properties Corp. (IVT) closed at $30.72 on Sep 28, 2026 on NYSE.
- IVT's all time high close is $40.16, set on Jul 22, 2014; its all time low close is $1.08 on Aug 30, 2021.
- IVT's 52 week range is $26.19 to $37.22.
- IVT returned +9.4% over the year to Sep 28, 2026 and +82.5% over five years.
- Over ten years IVT returned +117%, +8.1% a year compounded.
- IVT's deepest drawdown was -97.3% from Jul 23, 2014 to Aug 30, 2021.
- DataCedar holds 3,165 daily sessions of IVT history from Feb 27, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IVT price chart, 2014 to 2026
IVT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -14.5% |
| 6 months | +2.5% |
| Year to date | +10.6% |
| 1 year | +9.4% |
| 3 years | +41.2% |
| 5 years | +82.5% |
| 10 years | +117.2% |
| Since Feb 27, 2014 | -19.4% |
| Compound annual growth, 12.6 years | -1.7% |
IVT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $40.16 on Jul 22, 2014
- All time low close
- $1.08 on Aug 30, 2021
- 52 week high
- $37.22 on Jul 17, 2026
- 52 week low
- $26.19 on Nov 3, 2025
- Deepest drawdown
- -97.3% from Jul 23, 2014 to Aug 30, 2021, not yet recovered
- Best single session
- +907.7% on Sep 24, 2021
- Worst single session
- -90.0% on Aug 6, 2021
- Volatility, 1 year annualised
- 16.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2021, +150%
- Worst calendar year
- 2015, -33%
IVT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Feb 27, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.67 | $37.22 | $27.33 | $30.72 | +10.6% | 124.1M | 185 |
| 2025 | $28.94 | $29.57 | $24.21 | $27.79 | -3.2% | 112.9M | 250 |
| 2024 | $23.27 | $29.92 | $21.86 | $28.70 | +23.0% | 96.7M | 252 |
| 2023 | $21.13 | $24.88 | $18.57 | $23.33 | +11.0% | 62.2M | 250 |
| 2022 | $23.44 | $28.50 | $18.32 | $21.02 | -10.3% | 102.6M | 251 |
| 2021 | $9.38 | $24.43 | $1.08 | $23.43 | +149.9% | 60.6M | 252 |
| 2020 | $13.10 | $19.18 | $9.38 | $9.38 | -28.4% | 1.8K | 253 |
| 2019 | $12.65 | $13.10 | $12.65 | $13.10 | +3.6% | 50.1K | 252 |
| 2018 | $12.24 | $17.14 | $12.24 | $12.65 | +3.3% | 30.1K | 251 |
| 2017 | $16.65 | $18.10 | $7.75 | $12.24 | -26.5% | 3.7K | 251 |
| 2016 | $16.99 | $17.57 | $11.78 | $16.65 | -2.0% | 43.6K | 252 |
| 2015 | $25.42 | $40.04 | $11.39 | $16.99 | -33.2% | 58.5K | 252 |
| 2014 | $38.13 | $40.16 | $19.07 | $25.42 | n/a | 30.7K | 214 |
IVT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $30.72 | -4.9% |
| August 2026 | $32.31 | -8.8% |
| July 2026 | $35.41 | +0.0% |
| June 2026 | $35.40 | +7.6% |
| May 2026 | $32.90 | +3.1% |
| April 2026 | $31.90 | +5.4% |
| March 2026 | $30.25 | -1.6% |
| February 2026 | $30.73 | +6.2% |
| January 2026 | $28.95 | +4.2% |
| December 2025 | $27.79 | -0.3% |
| November 2025 | $27.88 | +4.2% |
| October 2025 | $26.77 | -4.3% |
About the IVT data
Daily bars. 3,165 sessions from Feb 27, 2014 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 27, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IVT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ITUB Itau Unibanco Holding S.A.
- ITW Illinois Tool Works INC
- IVR Invesco Mortgage Capital Inc.
- IVR$C INVESCO MORTGAGE CAPITAL INC 7.5% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock, Liquation Preference $25.00 per Share
- IVZ Invesco Ltd.
- IX Orix Corp.
- J Jacobs Solutions INC.
- JACS Jackson Acquisition Co II
Common questions
IVT share price history
