AEA-Bridges Impact Corp. (IMPX)
NYSE: IMPX
· Real-Time Price · USD
9.39
1.61 (20.69%)
At close: Sep 26, 2022, 10:00 PM
IMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2022 | 8.10 | 10.71 | 8.05 | 9.39 | 9.39 | 20.69% | 3,893,500 |
| Sep 23, 2022 | 8.07 | 8.50 | 7.69 | 7.78 | 7.78 | -1.39% | 256,055 |
| Sep 22, 2022 | 8.87 | 8.91 | 7.89 | 7.89 | 7.89 | -11.05% | 297,085 |
| Sep 21, 2022 | 9.85 | 9.85 | 8.59 | 8.87 | 8.87 | -8.56% | 332,289 |
| Sep 20, 2022 | 10.07 | 12.27 | 9.67 | 9.70 | 9.70 | -1.82% | 2,247,406 |
| Sep 19, 2022 | 10.09 | 10.17 | 9.38 | 9.88 | 9.88 | -2.66% | 83,080 |
| Sep 16, 2022 | 9.78 | 10.39 | 9.78 | 10.15 | 10.15 | 4.42% | 249,886 |
| Sep 15, 2022 | 9.64 | 9.79 | 9.50 | 9.72 | 9.72 | 0.31% | 53,533 |
| Sep 14, 2022 | 9.33 | 9.78 | 9.16 | 9.69 | 9.69 | 4.08% | 130,232 |
| Sep 13, 2022 | 9.67 | 9.67 | 9.12 | 9.31 | 9.31 | -6.99% | 123,482 |
| Sep 12, 2022 | 10.00 | 10.02 | 9.99 | 10.01 | 10.01 | 0.00% | 522,994 |
| Sep 9, 2022 | 10.00 | 10.02 | 9.99 | 10.01 | 10.01 | 0.00% | 1,380,829 |
| Sep 8, 2022 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.00% | 1,744,852 |
| Sep 7, 2022 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | 0.10% | 583,646 |
| Sep 6, 2022 | 10.01 | 10.02 | 10.00 | 10.00 | 10.00 | 0.00% | 33,410 |
| Sep 2, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 0.00% | 7,739 |
| Sep 1, 2022 | 10.02 | 10.02 | 9.99 | 10.00 | 10.00 | 0.00% | 314,719 |
| Aug 31, 2022 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 0.10% | 163,672 |
| Aug 30, 2022 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 17,357 |
| Aug 29, 2022 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | 0.10% | 72,451 |