InvenTrust Properties Corp. ( IVT) - Price History
Monthly price history for IVT (InvenTrust Properties Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $33.45 | $33.45 |
| May 2026 | $33.13 | $33.13 |
| April 2026 | $32.12 | $32.12 |
| March 2026 | $30.46 | $30.46 |
| February 2026 | $30.95 | $31.20 |
| January 2026 | $29.15 | $29.39 |
| December 2025 | $27.98 | $28.21 |
| November 2025 | $28.07 | $28.54 |
| October 2025 | $26.95 | $27.40 |
| September 2025 | $28.15 | $28.62 |
| August 2025 | $29.04 | $29.77 |
| July 2025 | $26.89 | $27.57 |
| June 2025 | $26.73 | $27.40 |
| May 2025 | $27.16 | $28.09 |
| April 2025 | $26.94 | $27.86 |
| March 2025 | $28.40 | $29.37 |
| February 2025 | $28.56 | $29.78 |
| January 2025 | $28.53 | $29.74 |
| December 2024 | $28.90 | $30.13 |
| November 2024 | $29.48 | $30.97 |
| October 2024 | $28.03 | $29.45 |
| September 2024 | $27 | $28.37 |
| August 2024 | $28.03 | $29.68 |
| July 2024 | $26.60 | $28.17 |
| June 2024 | $23.38 | $24.76 |
| May 2024 | $23.18 | $24.77 |
| April 2024 | $23.71 | $25.34 |
| March 2024 | $24.06 | $25.71 |
| February 2024 | $23.41 | $25.25 |
| January 2024 | $23.02 | $24.83 |
| December 2023 | $23.49 | $25.34 |
| November 2023 | $22.18 | $24.12 |
| October 2023 | $23.08 | $25.10 |
| September 2023 | $21.89 | $23.81 |
| August 2023 | $21.78 | $23.91 |
| July 2023 | $22.18 | $24.34 |
| June 2023 | $21.08 | $23.14 |
| May 2023 | $19.40 | $21.49 |
| April 2023 | $20.35 | $22.55 |
| March 2023 | $21.12 | $23.40 |
| February 2023 | $21.63 | $24.19 |
| January 2023 | $22.24 | $24.87 |
| December 2022 | $21.16 | $23.67 |
| November 2022 | $22.78 | $25.71 |
| October 2022 | $22.33 | $25.20 |
| September 2022 | $18.90 | $21.33 |
| August 2022 | $23.06 | $26.26 |
| July 2022 | $25.18 | $28.67 |
| June 2022 | $22.65 | $25.79 |
| May 2022 | $25.83 | $29.64 |
| April 2022 | $26.39 | $30.29 |
| March 2022 | $26.82 | $30.78 |
| February 2022 | $22.46 | $25.95 |
| January 2022 | $23.32 | $26.94 |
| December 2021 | $23.60 | $27.26 |
| November 2021 | $20.70 | $24.09 |
| October 2021 | $20.39 | $23.73 |
| September 2021 | $16.97 | $19.75 |
| August 2021 | $1.09 | $1.27 |
| July 2021 | $10.70 | $1.25 |
| June 2021 | $11.13 | $1.30 |
| May 2021 | $12.74 | $1.51 |
| April 2021 | $11.81 | $1.40 |
| March 2021 | $10.63 | $1.26 |
| February 2021 | $9.97 | $1.20 |
| January 2021 | $9.14 | $1.10 |
| December 2020 | $9.14 | $1.10 |
| November 2020 | $9.12 | $1.10 |
| October 2020 | $9.12 | $1.10 |
| September 2020 | $9.12 | $1.10 |
| August 2020 | $8.95 | $1.10 |
| July 2020 | $8.95 | $1.10 |
| June 2020 | $8.95 | $1.10 |
| May 2020 | $8.80 | $1.10 |
| April 2020 | $8.80 | $1.10 |
| March 2020 | $17.99 | $2.25 |
| February 2020 | $9.91 | $1.25 |
| January 2020 | $9.91 | $1.25 |
| December 2019 | $12.29 | $1.55 |
| November 2019 | $12.14 | $1.55 |
| October 2019 | $12.14 | $1.55 |
| September 2019 | $12.14 | $1.55 |
| August 2019 | $12 | $1.55 |
| July 2019 | $12 | $1.55 |
| June 2019 | $12 | $1.55 |
| May 2019 | $11.86 | $1.55 |
| April 2019 | $11.86 | $1.55 |
| March 2019 | $11.86 | $1.55 |
| February 2019 | $11.72 | $1.55 |
| January 2019 | $11.72 | $1.55 |
| December 2018 | $11.72 | $1.55 |
| November 2018 | $11.59 | $1.55 |
| October 2018 | $13.46 | $1.80 |
| September 2018 | $13.46 | $1.80 |
| August 2018 | $15.54 | $2.10 |
| July 2018 | $11.10 | $1.50 |
| June 2018 | $11.10 | $1.50 |
| May 2018 | $10.97 | $1.50 |
| April 2018 | $10.97 | $1.50 |
| March 2018 | $10.97 | $1.50 |
| February 2018 | $10.84 | $1.50 |
| January 2018 | $10.84 | $1.50 |
| December 2017 | $10.84 | $1.50 |
| November 2017 | $10.71 | $1.50 |
| October 2017 | $10.71 | $1.50 |
| September 2017 | $10.71 | $1.50 |
| August 2017 | $10.59 | $1.50 |
| July 2017 | $10.59 | $1.50 |
| June 2017 | $10.59 | $1.50 |
| May 2017 | $8.72 | $1.25 |
| April 2017 | $11.34 | $1.62 |
| March 2017 | $12.21 | $1.75 |
| February 2017 | $14.23 | $2.06 |
| January 2017 | $14.23 | $2.06 |
| December 2016 | $14.23 | $2.06 |
| November 2016 | $14.12 | $2.06 |
| October 2016 | $12.09 | $1.76 |
| September 2016 | $11.99 | $1.75 |
| August 2016 | $12.08 | $1.78 |
| July 2016 | $11.94 | $1.76 |
| June 2016 | $11.88 | $1.75 |
| May 2016 | $11.72 | $1.76 |
| April 2016 | $12.59 | $1.89 |
| March 2016 | $13.48 | $2.02 |
| February 2016 | $12.42 | $1.89 |
| January 2016 | $14.90 | $2.27 |
| December 2015 | $14.40 | $2.19 |
| November 2015 | $13.77 | $2.19 |
| October 2015 | $13.19 | $2.10 |
| September 2015 | $14.24 | $2.27 |
| August 2015 | $14.33 | $2.31 |
| July 2015 | $14.07 | $2.27 |
| June 2015 | $13.97 | $2.25 |
| May 2015 | $14.95 | $2.42 |
| April 2015 | $15 | $2.44 |
| March 2015 | $14.84 | $2.42 |
| February 2015 | $17.05 | $2.78 |
| January 2015 | $32.21 | $5.29 |
| December 2014 | $20.45 | $3.36 |
| November 2014 | $31.19 | $5.13 |
| October 2014 | $31.44 | $5.17 |
| September 2014 | $31.70 | $5.21 |
| August 2014 | $31.70 | $5.21 |
| July 2014 | $31.96 | $5.25 |
| June 2014 | $32.01 | $5.26 |
| May 2014 | $31.44 | $5.17 |
| April 2014 | $30.93 | $5.08 |
| March 2014 | $30.93 | $5.08 |
| February 2014 | $30.68 | $5.04 |
IVT
Price: $33.45
Dividend Yield: 3.00%
Forward Dividend Yield: 3.04%
Payout Ratio: 1005.78%
Dividend Per Share: 1.00 USD
Earnings Per Share: 1.40 USD
P/E Ratio: 22.96
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Country: United States
Volume: 94040
Market Capitalization: 2.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 4.58%
DGR5: 30.00%
DGR10: 30.00%