(IAI)
AMEX: IAI
· Real-Time Price · USD
175.32
-0.32 (-0.18%)
At close: Sep 10, 2025, 3:59 PM
IAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 175.71 | 176.93 | 174.78 | 175.45 | n/a | -0.11% | 85,354 |
| Sep 9, 2025 | 173.55 | 175.85 | 173.18 | 175.64 | 175.64 | 1.06% | 181,111 |
| Sep 8, 2025 | 171.61 | 173.91 | 171.61 | 173.80 | 173.80 | 1.80% | 386,400 |
| Sep 5, 2025 | 174.70 | 174.70 | 169.00 | 170.73 | 170.73 | -1.82% | 256,476 |
| Sep 4, 2025 | 172.37 | 173.93 | 172.37 | 173.90 | 173.90 | 1.13% | 128,400 |
| Sep 3, 2025 | 171.98 | 172.53 | 170.56 | 171.95 | 171.95 | 0.00% | 285,400 |
| Sep 2, 2025 | 172.19 | 172.35 | 170.38 | 171.95 | 171.95 | -1.28% | 355,816 |
| Aug 29, 2025 | 174.44 | 174.64 | 173.29 | 174.18 | 174.18 | -0.24% | 157,300 |
| Aug 28, 2025 | 175.12 | 175.21 | 174.37 | 174.60 | 174.60 | 0.02% | 95,470 |
| Aug 27, 2025 | 175.39 | 175.80 | 174.57 | 174.57 | 174.57 | -0.60% | 134,479 |
| Aug 26, 2025 | 174.15 | 175.63 | 173.48 | 175.63 | 175.63 | 0.73% | 104,600 |
| Aug 25, 2025 | 175.05 | 175.32 | 174.27 | 174.36 | 174.36 | -0.55% | 89,704 |
| Aug 22, 2025 | 172.47 | 175.94 | 172.47 | 175.33 | 175.33 | 1.91% | 179,410 |
| Aug 21, 2025 | 172.11 | 172.80 | 171.52 | 172.05 | 172.05 | -0.34% | 130,670 |
| Aug 20, 2025 | 172.21 | 172.98 | 169.80 | 172.64 | 172.64 | 0.16% | 311,649 |
| Aug 19, 2025 | 174.25 | 174.25 | 171.86 | 172.37 | 172.37 | -0.91% | 213,882 |
| Aug 18, 2025 | 174.01 | 174.07 | 172.91 | 173.96 | 173.96 | -0.20% | 194,741 |
| Aug 15, 2025 | 176.24 | 176.24 | 174.11 | 174.30 | 174.30 | -1.19% | 120,087 |
| Aug 14, 2025 | 175.40 | 176.46 | 175.16 | 176.40 | 176.40 | 0.27% | 90,643 |
| Aug 13, 2025 | 177.63 | 177.93 | 174.31 | 175.93 | 175.93 | -0.48% | 138,303 |