Invesco Aerospace & Defen... (PPA)
AMEX: PPA
· Real-Time Price · USD
147.96
-1.38 (-0.92%)
At close: Aug 29, 2025, 3:59 PM
148.94
0.66%
After-hours: Aug 29, 2025, 07:03 PM EDT
PPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 149.34 | 149.45 | 147.50 | 147.97 | 147.97 | -0.92% | 160,447 |
| Aug 28, 2025 | 149.23 | 149.47 | 148.53 | 149.34 | 149.34 | 0.30% | 211,548 |
| Aug 27, 2025 | 149.26 | 149.52 | 148.64 | 148.89 | 148.89 | -0.21% | 202,721 |
| Aug 26, 2025 | 146.86 | 149.33 | 146.86 | 149.20 | 149.20 | 1.98% | 234,546 |
| Aug 25, 2025 | 146.75 | 147.67 | 146.26 | 146.30 | 146.30 | -0.27% | 189,500 |
| Aug 22, 2025 | 146.25 | 148.00 | 146.17 | 146.69 | 146.69 | 0.80% | 215,542 |
| Aug 21, 2025 | 145.13 | 146.12 | 145.02 | 145.53 | 145.53 | 0.18% | 86,460 |
| Aug 20, 2025 | 144.64 | 145.55 | 143.44 | 145.27 | 145.27 | 0.32% | 131,374 |
| Aug 19, 2025 | 146.59 | 146.59 | 144.36 | 144.80 | 144.80 | -1.38% | 143,400 |
| Aug 18, 2025 | 146.31 | 147.06 | 146.02 | 146.82 | 146.82 | 0.40% | 141,705 |
| Aug 15, 2025 | 147.10 | 147.10 | 145.57 | 146.23 | 146.23 | -0.48% | 126,237 |
| Aug 14, 2025 | 147.40 | 148.19 | 146.72 | 146.93 | 146.93 | -0.68% | 147,901 |
| Aug 13, 2025 | 148.83 | 148.83 | 145.83 | 147.94 | 147.94 | 0.13% | 173,787 |
| Aug 12, 2025 | 146.78 | 147.82 | 146.37 | 147.75 | 147.75 | 0.95% | 432,129 |
| Aug 11, 2025 | 146.81 | 147.10 | 145.56 | 146.36 | 146.36 | -0.22% | 132,756 |
| Aug 8, 2025 | 147.80 | 148.44 | 146.34 | 146.69 | 146.69 | -0.39% | 211,740 |
| Aug 7, 2025 | 147.75 | 147.75 | 146.06 | 147.27 | 147.27 | -0.07% | 191,100 |
| Aug 6, 2025 | 147.38 | 147.90 | 146.30 | 147.37 | 147.37 | 0.10% | 258,900 |
| Aug 5, 2025 | 147.51 | 148.33 | 146.28 | 147.22 | 147.22 | 0.19% | 337,600 |
| Aug 4, 2025 | 145.86 | 147.09 | 145.67 | 146.94 | 146.94 | 1.27% | 176,623 |