IAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	62.46	62.49	61.92	62.39	62.39	0.06%	325,949
Jun 25, 2026	61.49	62.86	61.49	62.35	62.35	1.60%	209,121
Jun 24, 2026	61.10	61.61	61.06	61.37	61.37	0.49%	130,195
Jun 23, 2026	60.08	61.14	60.00	61.07	61.07	1.65%	86,632
Jun 22, 2026	59.65	60.43	59.65	60.08	60.08	1.04%	130,195
Jun 18, 2026	59.78	60.18	59.26	59.46	59.46	0.17%	214,094
Jun 17, 2026	60.12	60.81	59.00	59.36	59.36	-1.43%	240,480
Jun 16, 2026	60.01	60.39	59.85	60.22	60.22	1.07%	102,481
Jun 15, 2026	61.36	61.52	59.47	59.58	59.58	-2.39%	147,885
Jun 12, 2026	60.59	61.57	60.59	61.42	61.04	1.86%	153,926
Jun 11, 2026	59.79	60.50	59.45	60.30	59.93	1.26%	141,940
Jun 10, 2026	59.52	60.36	59.47	59.55	59.18	0.24%	162,220
Jun 9, 2026	58.89	59.98	58.74	59.41	59.04	1.43%	224,464
Jun 8, 2026	58.83	59.18	58.45	58.57	58.21	-0.17%	91,710
Jun 5, 2026	58.45	59.03	58.30	58.67	58.31	0.36%	121,175
Jun 4, 2026	57.05	58.49	57.05	58.46	58.10	3.63%	97,128
Jun 3, 2026	57.06	57.06	56.37	56.41	56.06	-1.71%	218,758
Jun 2, 2026	56.05	57.52	56.05	57.39	57.04	2.14%	243,013
Jun 1, 2026	56.92	57.08	56.12	56.19	55.84	-2.24%	121,607
May 29, 2026	57.16	57.48	57.16	57.48	57.12	0.44%	89,171
May 28, 2026	57.29	57.43	56.85	57.23	56.88	-0.43%	73,275
May 27, 2026	57.84	58.13	57.31	57.48	57.12	-0.54%	99,099
May 26, 2026	57.46	58.10	57.46	57.79	57.43	0.86%	99,773
May 22, 2026	57.23	57.47	57.15	57.30	56.95	0.46%	70,305
May 21, 2026	56.66	57.14	56.32	57.04	56.69	0.18%	122,200
May 20, 2026	55.83	57.04	55.83	56.94	56.59	2.23%	80,971
May 19, 2026	55.77	56.01	55.21	55.70	55.36	-0.32%	82,943
May 18, 2026	55.48	56.14	55.48	55.88	55.53	0.85%	119,689
May 15, 2026	55.63	55.65	54.78	55.41	55.07	-0.63%	92,540
May 14, 2026	55.58	56.11	55.58	55.76	55.42	1.14%	79,103
May 13, 2026	56.13	56.17	55.09	55.13	54.79	-2.30%	259,300
May 12, 2026	56.53	56.64	55.56	56.43	56.08	-0.05%	160,715
May 11, 2026	57.61	57.61	56.28	56.46	56.11	-1.81%	237,645
May 8, 2026	57.80	57.84	57.32	57.50	57.14	-0.33%	89,175
May 7, 2026	58.62	58.82	57.57	57.69	57.33	-1.70%	129,066
May 6, 2026	58.62	59.20	58.62	58.69	58.33	1.07%	140,374
May 5, 2026	57.55	58.28	57.52	58.07	57.71	1.15%	136,468
May 4, 2026	57.95	58.18	57.28	57.41	57.06	-1.53%	97,152
May 1, 2026	58.61	58.87	58.20	58.30	57.94	-0.66%	128,461
Apr 30, 2026	57.40	58.93	57.40	58.69	58.33	1.61%	175,496
Apr 29, 2026	58.20	58.52	57.49	57.76	57.40	-1.03%	113,176
Apr 28, 2026	58.69	59.00	58.18	58.36	58.00	0.22%	113,109
Apr 27, 2026	57.50	58.51	57.50	58.23	57.87	1.30%	93,602
Apr 24, 2026	58.63	58.63	57.34	57.48	57.12	-2.04%	181,245
Apr 23, 2026	58.44	58.87	57.90	58.68	58.32	0.55%	215,975
Apr 22, 2026	58.97	59.12	58.19	58.36	58.00	-0.56%	359,366
Apr 21, 2026	58.84	59.58	58.59	58.69	58.33	-0.31%	234,834
Apr 20, 2026	58.06	59.05	58.06	58.87	58.51	0.80%	125,951
Apr 17, 2026	57.73	59.04	57.73	58.40	58.04	1.94%	320,442
Apr 16, 2026	57.47	57.90	57.19	57.29	56.94	-0.71%	254,941
Apr 15, 2026	57.79	58.11	57.16	57.70	57.34	0.09%	492,352
Apr 14, 2026	57.65	57.91	57.08	57.65	57.29	-0.31%	151,343
Apr 13, 2026	56.89	57.87	56.64	57.83	57.47	0.94%	114,781
Apr 10, 2026	58.00	58.00	57.22	57.29	56.94	-1.22%	151,008
Apr 9, 2026	56.72	58.18	56.72	58.00	57.64	1.67%	181,380
Apr 8, 2026	56.86	57.56	56.73	57.05	56.70	3.11%	563,327
Apr 7, 2026	54.97	55.53	54.92	55.33	54.99	0.20%	342,450
Apr 6, 2026	54.69	55.28	54.63	55.22	54.88	0.88%	242,055
Apr 2, 2026	53.58	54.78	53.28	54.74	54.40	0.50%	588,980
Apr 1, 2026	54.25	54.90	54.15	54.47	54.13	1.17%	515,119
Mar 31, 2026	53.01	54.06	52.66	53.84	53.51	3.16%	500,899
Mar 30, 2026	52.52	52.67	51.97	52.19	51.87	0.12%	408,103
Mar 27, 2026	52.88	52.89	51.99	52.13	51.81	-1.79%	618,884
Mar 26, 2026	52.83	53.37	52.77	53.08	52.75	-0.45%	347,009
Mar 25, 2026	53.56	54.02	52.71	53.32	52.99	0.23%	543,257
Mar 24, 2026	52.05	53.76	52.05	53.20	52.87	1.03%	444,727
Mar 23, 2026	53.11	53.59	52.60	52.66	52.33	1.33%	1,075,045
Mar 20, 2026	51.99	52.12	51.44	51.97	51.65	0.19%	508,518
Mar 19, 2026	51.38	52.26	50.88	51.87	51.55	0.39%	1,021,000
Mar 18, 2026	52.01	52.60	51.62	51.67	51.35	-1.05%	380,728
Mar 17, 2026	52.45	52.80	52.02	52.22	51.90	0.69%	209,800
Mar 16, 2026	52.47	52.89	52.11	52.12	51.54	0.56%	289,682
Mar 13, 2026	52.77	53.08	51.79	51.83	51.25	-1.05%	250,997
Mar 12, 2026	52.24	52.87	52.10	52.38	51.80	-1.78%	636,858
Mar 11, 2026	53.74	53.90	52.83	53.33	52.74	-1.17%	376,810
Mar 10, 2026	54.04	55.10	53.41	53.96	53.36	-0.22%	351,092
Mar 9, 2026	53.45	54.36	52.18	54.08	53.48	-0.26%	606,748
Mar 6, 2026	54.35	54.39	53.15	54.22	53.62	-2.83%	476,135
Mar 5, 2026	55.89	56.24	55.28	55.80	55.18	-1.17%	230,608
Mar 4, 2026	56.63	56.64	56.03	56.46	55.83	0.36%	235,008
Mar 3, 2026	55.47	56.79	55.07	56.26	55.63	-0.90%	731,203
Mar 2, 2026	55.28	57.12	54.99	56.77	56.14	1.05%	403,885
Feb 27, 2026	58.20	58.20	55.66	56.18	55.55	-4.89%	642,101
Feb 26, 2026	58.53	59.77	58.41	59.07	58.41	1.27%	300,710
Feb 25, 2026	57.79	58.50	57.65	58.33	57.68	1.67%	395,771
Feb 24, 2026	57.57	57.92	56.87	57.37	56.73	-0.78%	372,829
Feb 23, 2026	60.44	60.71	57.47	57.82	57.18	-4.57%	442,155
Feb 20, 2026	59.79	60.59	59.30	60.59	59.92	1.17%	275,651
Feb 19, 2026	60.08	60.21	59.30	59.89	59.22	-1.01%	174,032
Feb 18, 2026	60.09	60.91	59.95	60.50	59.83	1.00%	231,391
Feb 17, 2026	59.94	60.70	59.71	59.90	59.23	0.44%	340,602
Feb 13, 2026	59.37	59.98	58.73	59.64	58.98	-0.03%	327,983
Feb 12, 2026	61.49	61.96	59.00	59.66	59.00	-2.47%	375,293
Feb 11, 2026	62.43	62.89	60.84	61.17	60.49	-1.59%	300,956
Feb 10, 2026	62.14	62.75	61.38	62.16	61.47	-0.34%	174,619
Feb 9, 2026	62.57	63.03	62.37	62.37	61.68	-0.72%	158,841
Feb 6, 2026	62.19	63.04	62.19	62.82	62.12	1.95%	110,321
Feb 5, 2026	61.32	61.78	60.88	61.62	60.93	0.05%	193,920
Feb 4, 2026	60.79	62.35	60.79	61.59	60.90	1.84%	338,056
Feb 3, 2026	59.23	60.54	59.23	60.48	59.81	2.27%	305,664