IALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.32	28.42	28.17	28.31	28.31	0.68%	1,086,115
Jun 17, 2026	28.45	28.52	28.06	28.12	28.12	-0.60%	2,253,546
Jun 16, 2026	28.47	28.55	28.12	28.29	28.29	-0.74%	2,145,424
Jun 15, 2026	28.92	28.92	28.40	28.50	28.50	0.38%	3,457,652
Jun 12, 2026	28.32	28.53	28.30	28.47	28.39	0.46%	2,029,615
Jun 11, 2026	28.25	28.40	27.98	28.34	28.26	1.21%	2,740,209
Jun 10, 2026	28.16	28.25	27.97	28.00	27.92	-0.74%	4,025,450
Jun 9, 2026	28.36	28.47	27.81	28.21	28.13	-0.21%	2,942,227
Jun 8, 2026	28.50	28.50	28.25	28.27	28.19	-0.11%	2,848,567
Jun 5, 2026	28.76	28.76	28.28	28.30	28.22	-1.19%	2,368,665
Jun 4, 2026	28.55	28.74	28.55	28.64	28.56	0.03%	7,389,531
Jun 3, 2026	28.74	28.75	28.58	28.63	28.55	-0.07%	6,919,338
Jun 2, 2026	28.71	28.96	28.50	28.65	28.57	0.68%	5,175,652
Jun 1, 2026	28.35	28.74	28.21	28.46	28.38	0.94%	19,284,137
May 29, 2026	28.38	28.39	28.11	28.19	28.11	-0.39%	22,017,989
May 28, 2026	28.25	28.35	28.16	28.30	28.22	0.53%	116,564,826
May 27, 2026	28.28	28.28	27.97	28.15	28.07	-0.37%	198,669
May 26, 2026	28.24	28.30	28.22	28.26	28.18	0.28%	270,051
May 22, 2026	28.29	28.29	28.09	28.18	28.10	0.06%	290,097
May 21, 2026	28.25	28.31	28.11	28.16	28.08	-0.49%	409,362
May 20, 2026	28.35	28.41	28.21	28.30	28.22	0.27%	367,925
May 19, 2026	28.39	28.41	28.20	28.22	28.14	-0.55%	459,187
May 18, 2026	28.28	28.45	28.25	28.38	28.30	0.86%	195,664
May 15, 2026	28.05	28.19	27.99	28.13	28.05	-0.35%	409,522
May 14, 2026	28.31	28.34	28.18	28.23	28.15	-0.26%	250,877
May 13, 2026	28.37	28.42	28.27	28.31	28.23	0.13%	373,327
May 12, 2026	28.10	28.28	28.08	28.27	28.19	0.31%	240,844
May 11, 2026	28.30	28.30	28.05	28.18	28.10	0.53%	207,576
May 8, 2026	28.07	28.11	27.99	28.03	27.95	-0.05%	195,853
May 7, 2026	28.04	28.08	27.97	28.04	27.97	-0.13%	328,097
May 6, 2026	28.17	28.17	27.98	28.08	28.00	0.07%	219,969
May 5, 2026	28.11	28.11	27.98	28.06	27.98	0.21%	326,205
May 4, 2026	28.10	28.10	27.93	28.00	27.92	-0.46%	247,245
May 1, 2026	28.16	28.23	27.99	28.13	28.05	0.04%	475,013
Apr 30, 2026	28.03	28.13	27.92	28.12	28.04	0.72%	712,840
Apr 29, 2026	27.84	27.92	27.79	27.92	27.84	0.18%	352,953
Apr 28, 2026	27.84	28.04	27.75	27.87	27.79	-0.57%	534,318
Apr 27, 2026	27.99	28.45	27.78	28.03	27.95	0.09%	421,450
Apr 24, 2026	27.88	28.01	27.63	28.01	27.93	1.05%	206,773
Apr 23, 2026	27.78	27.86	27.60	27.72	27.64	-0.38%	157,294
Apr 22, 2026	27.70	27.82	27.59	27.82	27.74	1.00%	163,090
Apr 21, 2026	27.62	27.62	27.54	27.55	27.47	-0.31%	60,424
Apr 20, 2026	27.62	27.63	27.58	27.63	27.55	-0.11%	73,858
Apr 17, 2026	27.54	27.75	27.53	27.66	27.58	0.36%	92,162
Apr 16, 2026	27.62	27.62	27.53	27.56	27.48	-0.08%	48,525
Apr 15, 2026	27.60	27.61	27.52	27.58	27.50	0.15%	153,275
Apr 14, 2026	27.42	27.69	27.41	27.54	27.46	-0.56%	400,999
Apr 13, 2026	27.68	27.74	27.53	27.69	27.62	-0.92%	473,205
Apr 10, 2026	27.59	27.98	27.54	27.95	27.87	1.35%	216,903
Apr 9, 2026	27.45	27.64	27.41	27.58	27.50	0.50%	84,213