Alpha Architect Internati... (IVAL)
NASDAQ: IVAL
· Real-Time Price · USD
30.22
0.05 (0.17%)
At close: Oct 01, 2025, 3:22 PM
IVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 30.14 | 30.17 | 30.06 | 30.17 | n/a | -0.46% | 17,910 |
| Sep 29, 2025 | 30.36 | 30.37 | 30.24 | 30.31 | n/a | -0.26% | 4,523 |
| Sep 26, 2025 | 30.31 | 30.41 | 30.31 | 30.39 | 30.39 | 0.63% | 10,432 |
| Sep 25, 2025 | 30.13 | 30.33 | 30.13 | 30.20 | 30.20 | -0.82% | 146,600 |
| Sep 24, 2025 | 30.88 | 30.88 | 30.45 | 30.45 | 30.45 | -0.75% | 4,236 |
| Sep 23, 2025 | 30.54 | 30.78 | 30.54 | 30.68 | 30.68 | 0.23% | 6,200 |
| Sep 22, 2025 | 30.46 | 30.61 | 30.45 | 30.61 | 30.61 | 0.59% | 11,129 |
| Sep 19, 2025 | 30.45 | 30.46 | 30.35 | 30.43 | 30.43 | -0.49% | 15,900 |
| Sep 18, 2025 | 30.55 | 30.62 | 30.49 | 30.58 | 30.58 | -0.20% | 6,738 |
| Sep 17, 2025 | 30.78 | 30.82 | 30.63 | 30.64 | 30.64 | -0.49% | 10,003 |
| Sep 16, 2025 | 30.72 | 30.83 | 30.68 | 30.79 | 30.79 | 0.23% | 6,800 |
| Sep 15, 2025 | 30.69 | 30.73 | 30.60 | 30.72 | 30.72 | 0.52% | 10,912 |
| Sep 12, 2025 | 30.38 | 30.60 | 30.38 | 30.56 | 30.56 | -1.04% | 11,400 |
| Sep 11, 2025 | 30.66 | 30.89 | 30.66 | 30.88 | 30.77 | 1.31% | 14,230 |
| Sep 10, 2025 | 30.53 | 30.55 | 30.44 | 30.48 | 30.38 | -0.07% | 7,641 |
| Sep 9, 2025 | 30.43 | 30.55 | 30.43 | 30.50 | 30.39 | -0.59% | 6,700 |
| Sep 8, 2025 | 30.56 | 30.69 | 30.51 | 30.68 | 30.57 | 1.39% | 13,200 |
| Sep 5, 2025 | 30.29 | 30.32 | 30.19 | 30.26 | 30.15 | 1.04% | 32,800 |
| Sep 4, 2025 | 29.82 | 29.96 | 29.82 | 29.95 | 29.85 | 0.44% | 16,801 |
| Sep 3, 2025 | 29.64 | 29.88 | 29.64 | 29.82 | 29.71 | 0.24% | 16,400 |
Page 1 of 136