Innovative Aerosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.91	21.12	19.79	20.07	20.07	-4.29%	356,323
Apr 27, 2026	19.78	21.06	19.76	20.97	20.97	5.38%	414,351
Apr 24, 2026	20.07	20.18	19.43	19.90	19.90	-0.75%	424,895
Apr 23, 2026	20.63	20.72	19.37	20.05	20.05	-2.53%	491,569
Apr 22, 2026	21.03	21.73	20.12	20.57	20.57	-	428,689
Apr 21, 2026	21.13	21.57	20.31	20.57	20.57	-2.74%	415,283
Apr 20, 2026	21.97	22.12	20.81	21.15	21.15	-3.73%	636,019
Apr 17, 2026	22.25	22.90	21.60	21.97	21.97	2.86%	537,398
Apr 16, 2026	23.43	23.48	21.11	21.36	21.36	-9.18%	795,015
Apr 15, 2026	24.37	24.70	22.73	23.52	23.52	-3.92%	497,163
Apr 14, 2026	25.70	25.75	24.42	24.48	24.48	-1.81%	288,242
Apr 13, 2026	24.79	25.91	24.30	24.93	24.93	-0.95%	471,955
Apr 10, 2026	26.05	26.30	25.14	25.17	25.17	-1.53%	557,480
Apr 9, 2026	22.67	25.62	22.65	25.56	25.56	11.03%	633,757
Apr 8, 2026	23.30	23.66	22.62	23.02	23.02	7.72%	490,575
Apr 7, 2026	21.28	21.99	20.85	21.37	21.37	-1.57%	407,057
Apr 6, 2026	22.82	23.18	21.21	21.71	21.71	-3.60%	511,127
Apr 2, 2026	20.36	22.92	20.27	22.52	22.52	2.74%	672,958
Apr 1, 2026	21.80	22.30	20.87	21.92	21.92	6.77%	962,950
Mar 31, 2026	20.13	20.79	19.65	20.53	20.53	5.07%	570,903
Mar 30, 2026	21.51	21.73	19.11	19.54	19.54	-9.12%	850,790
Mar 27, 2026	21.75	22.06	20.83	21.50	21.50	-2.63%	835,204
Mar 26, 2026	24.99	24.99	21.82	22.08	22.08	-15.17%	1,296,191
Mar 25, 2026	27.66	27.93	25.50	26.03	26.03	-4.72%	846,335
Mar 24, 2026	29.70	29.85	26.30	27.32	27.32	-8.81%	1,037,931
Mar 23, 2026	29.10	30.92	28.47	29.96	29.96	4.54%	644,903
Mar 20, 2026	29.60	30.61	27.95	28.66	28.66	-2.48%	747,172
Mar 19, 2026	28.87	29.63	27.70	29.39	29.39	0.27%	675,503
Mar 18, 2026	30.13	30.58	29.25	29.31	29.31	-2.72%	631,147
Mar 17, 2026	29.25	30.20	29.07	30.13	30.13	3.40%	618,468
Mar 16, 2026	28.55	29.74	28.20	29.14	29.14	5.16%	611,524
Mar 13, 2026	28.40	29.62	27.56	27.71	27.71	-0.79%	519,703
Mar 12, 2026	29.52	29.52	27.00	27.93	27.93	-6.81%	1,192,186
Mar 11, 2026	30.55	30.55	28.50	29.97	29.97	-1.93%	763,733
Mar 10, 2026	29.55	30.94	29.31	30.56	30.56	6.04%	1,387,453
Mar 9, 2026	25.98	29.12	25.43	28.82	28.82	10.04%	1,117,616
Mar 6, 2026	27.56	28.10	25.95	26.19	26.19	-7.29%	626,445
Mar 5, 2026	29.41	29.41	27.00	28.25	28.25	-2.99%	748,093
Mar 4, 2026	28.09	29.15	27.13	29.12	29.12	4.11%	884,646
Mar 3, 2026	27.26	28.05	25.46	27.97	27.97	1.41%	740,226
Mar 2, 2026	25.80	28.10	25.80	27.58	27.58	6.32%	815,333
Feb 27, 2026	25.54	26.00	24.51	25.94	25.94	0.15%	331,200
Feb 26, 2026	25.30	25.92	24.22	25.90	25.90	2.61%	296,014
Feb 25, 2026	25.66	25.75	24.00	25.24	25.24	0.74%	357,632
Feb 24, 2026	23.63	25.15	23.01	25.06	25.06	6.35%	327,941
Feb 23, 2026	23.85	24.56	23.19	23.56	23.56	-3.13%	437,972
Feb 20, 2026	24.33	24.97	23.60	24.32	24.32	0.66%	477,787
Feb 19, 2026	23.44	24.16	23.01	24.16	24.16	2.72%	532,192
Feb 18, 2026	21.83	24.10	21.48	23.52	23.52	9.86%	1,023,275
Feb 17, 2026	20.08	21.50	19.59	21.41	21.41	7.97%	456,004
Feb 13, 2026	20.88	21.46	19.55	19.83	19.83	-4.53%	500,037
Feb 12, 2026	22.90	23.80	20.65	20.77	20.77	9.43%	880,450
Feb 11, 2026	19.90	19.99	18.52	18.98	18.98	-3.56%	333,649
Feb 10, 2026	19.97	20.30	19.42	19.68	19.68	-1.06%	214,931
Feb 9, 2026	19.65	20.14	18.81	19.89	19.89	1.53%	345,975
Feb 6, 2026	18.57	19.65	18.31	19.59	19.59	8.65%	293,550
Feb 5, 2026	18.18	18.72	17.91	18.03	18.03	-3.32%	316,693
Feb 4, 2026	20.38	20.60	18.06	18.65	18.65	-8.26%	361,437
Feb 3, 2026	19.95	20.37	19.39	20.33	20.33	4.36%	370,104
Feb 2, 2026	18.41	19.53	18.17	19.48	19.48	5.35%	318,634
Jan 30, 2026	18.81	19.38	18.38	18.49	18.49	-2.94%	347,531
Jan 29, 2026	19.75	20.12	18.62	19.05	19.05	-2.46%	406,253
Jan 28, 2026	21.28	21.30	19.45	19.53	19.53	-8.22%	396,457
Jan 27, 2026	20.77	21.50	20.71	21.28	21.28	3.80%	271,711
Jan 26, 2026	21.44	21.44	19.65	20.50	20.50	-5.27%	767,377
Jan 23, 2026	21.31	22.15	20.60	21.64	21.64	2.22%	462,516
Jan 22, 2026	22.28	22.28	20.60	21.17	21.17	-4.29%	472,088
Jan 21, 2026	21.89	22.28	20.85	22.12	22.12	3.32%	431,008
Jan 20, 2026	21.45	22.06	21.17	21.41	21.41	-3.47%	438,055
Jan 16, 2026	21.90	22.60	21.58	22.18	22.18	1.98%	518,081
Jan 15, 2026	22.25	22.28	21.01	21.75	21.75	-2.47%	609,735
Jan 14, 2026	19.40	22.60	19.35	22.30	22.30	15.84%	2,011,373
Jan 13, 2026	19.97	19.97	17.90	19.25	19.25	-2.63%	590,276
Jan 12, 2026	18.63	19.81	18.43	19.77	19.77	7.39%	741,688
Jan 9, 2026	18.91	19.04	17.85	18.41	18.41	-2.07%	435,168
Jan 8, 2026	18.77	20.08	18.69	18.80	18.80	3.18%	846,462
Jan 7, 2026	19.24	19.44	18.18	18.22	18.22	-3.90%	477,417
Jan 6, 2026	19.52	19.52	18.67	18.96	18.96	-1.40%	669,966
Jan 5, 2026	19.07	19.80	18.86	19.23	19.23	2.56%	687,044
Jan 2, 2026	19.00	19.00	17.23	18.75	18.75	-1.00%	902,687
Dec 31, 2025	19.60	19.64	18.84	18.94	18.94	-3.76%	502,751
Dec 30, 2025	19.43	19.82	19.21	19.68	19.68	1.39%	447,988
Dec 29, 2025	19.53	19.96	19.05	19.41	19.41	0.05%	489,901
Dec 26, 2025	19.50	20.39	18.90	19.40	19.40	-0.61%	662,569
Dec 24, 2025	19.05	19.70	18.78	19.52	19.52	3.12%	404,339
Dec 23, 2025	17.79	19.14	17.60	18.93	18.93	3.84%	1,093,461
Dec 22, 2025	16.61	18.26	16.10	18.23	18.23	9.75%	1,200,956
Dec 19, 2025	14.73	16.70	14.50	16.61	16.61	15.59%	1,424,673
Dec 18, 2025	13.77	15.40	13.00	14.37	14.37	30.76%	3,265,099
Dec 17, 2025	11.90	11.90	10.94	10.99	10.99	-7.65%	514,931
Dec 16, 2025	11.10	11.93	11.10	11.90	11.90	6.25%	666,315
Dec 15, 2025	11.31	11.37	11.03	11.20	11.20	0.36%	188,045
Dec 12, 2025	11.39	11.55	11.16	11.16	11.16	-1.50%	242,283
Dec 11, 2025	10.94	11.43	10.81	11.33	11.33	3.56%	344,836
Dec 10, 2025	10.56	11.00	10.41	10.94	10.94	2.82%	354,727
Dec 9, 2025	10.38	10.76	10.32	10.64	10.64	2.41%	296,493
Dec 8, 2025	10.30	10.45	9.97	10.39	10.39	1.66%	292,869
Dec 5, 2025	10.50	10.80	10.14	10.22	10.22	2.40%	333,898
Dec 4, 2025	9.91	9.99	9.80	9.98	9.98	1.32%	135,572
Dec 3, 2025	9.63	9.88	9.50	9.85	9.85	2.50%	104,616