Alpha Architect Internati... (IMOM)
NASDAQ: IMOM
· Real-Time Price · USD
35.41
0.28 (0.80%)
At close: Sep 10, 2025, 3:59 PM
35.46
0.14%
After-hours: Sep 10, 2025, 04:04 PM EDT
IMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.00 | 35.17 | 35.00 | 35.13 | 35.13 | -0.37% | 5,539 |
| Sep 8, 2025 | 34.96 | 35.29 | 34.96 | 35.26 | 35.26 | 1.47% | 3,238 |
| Sep 5, 2025 | 34.92 | 34.97 | 34.70 | 34.75 | 34.75 | 0.49% | 15,400 |
| Sep 4, 2025 | 34.55 | 34.58 | 34.47 | 34.58 | 34.58 | 0.67% | 18,111 |
| Sep 3, 2025 | 34.29 | 34.40 | 34.26 | 34.35 | 34.35 | 0.15% | 8,135 |
| Sep 2, 2025 | 33.97 | 34.30 | 33.92 | 34.30 | 34.30 | -0.90% | 22,900 |
| Aug 29, 2025 | 34.51 | 34.65 | 34.50 | 34.61 | 34.61 | -0.17% | 3,900 |
| Aug 28, 2025 | 34.87 | 34.87 | 34.59 | 34.67 | 34.67 | 0.14% | 9,400 |
| Aug 27, 2025 | 34.59 | 34.63 | 34.50 | 34.62 | 34.62 | -0.83% | 13,228 |
| Aug 26, 2025 | 34.75 | 34.93 | 34.75 | 34.91 | 34.91 | 0.43% | 4,221 |
| Aug 25, 2025 | 35.08 | 35.14 | 34.76 | 34.76 | 34.76 | -0.83% | 4,400 |
| Aug 22, 2025 | 34.63 | 35.10 | 34.63 | 35.05 | 35.05 | 1.59% | 4,200 |
| Aug 21, 2025 | 33.67 | 34.63 | 33.67 | 34.50 | 34.50 | -0.29% | 3,706 |
| Aug 20, 2025 | 34.71 | 34.71 | 34.47 | 34.60 | 34.60 | -0.32% | 3,107 |
| Aug 19, 2025 | 35.20 | 35.20 | 34.65 | 34.71 | 34.71 | -1.78% | 4,500 |
| Aug 18, 2025 | 35.25 | 35.39 | 35.25 | 35.34 | 35.34 | 0.71% | 10,400 |
| Aug 15, 2025 | 35.06 | 35.14 | 35.06 | 35.09 | 35.09 | 0.29% | 2,286 |
| Aug 14, 2025 | 34.95 | 35.10 | 34.87 | 34.99 | 34.99 | -0.34% | 2,746 |
| Aug 13, 2025 | 35.24 | 35.24 | 35.07 | 35.11 | 35.11 | 0.72% | 3,730 |
| Aug 12, 2025 | 34.58 | 34.90 | 34.58 | 34.86 | 34.86 | 1.43% | 11,315 |