IALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	29.95	30.00	29.76	29.90	-	0.12%	6,070,138
Sep 30, 2026	29.88	29.97	29.79	29.86	29.86	0.20%	2,672,285
Sep 29, 2026	29.78	29.92	29.72	29.80	29.80	0.30%	3,097,332
Sep 28, 2026	29.86	29.86	29.64	29.71	29.71	-0.40%	2,137,975
Sep 25, 2026	29.86	29.87	29.72	29.83	29.83	0.27%	2,618,870
Sep 24, 2026	29.80	29.94	29.71	29.75	29.75	0.07%	4,459,912
Sep 23, 2026	29.77	29.87	29.60	29.73	29.73	-0.10%	4,304,065
Sep 22, 2026	29.93	30.00	29.65	29.76	29.76	-0.47%	26,644,930
Sep 21, 2026	29.80	29.93	29.72	29.90	29.90	0.71%	1,131,735
Sep 18, 2026	29.76	29.76	29.58	29.69	29.69	-0.10%	1,053,948
Sep 17, 2026	29.75	29.83	29.58	29.72	29.72	0.81%	1,216,790
Sep 16, 2026	29.55	29.70	29.33	29.48	29.48	0.20%	1,202,697
Sep 15, 2026	29.40	29.54	29.32	29.42	29.42	0.34%	1,195,860
Sep 14, 2026	29.26	29.41	29.15	29.32	29.32	-0.34%	1,464,701
Sep 11, 2026	29.10	29.46	29.10	29.42	29.42	1.03%	1,194,696
Sep 10, 2026	29.04	29.17	28.96	29.12	29.12	0.24%	942,611
Sep 9, 2026	29.19	29.19	29.00	29.05	29.05	-0.38%	775,214
Sep 8, 2026	29.20	29.28	29.13	29.16	29.16	0.14%	1,120,486
Sep 4, 2026	29.45	29.45	29.06	29.12	29.12	-0.63%	1,283,138
Sep 3, 2026	29.26	29.42	29.21	29.31	29.31	0.33%	1,103,682
Sep 2, 2026	28.98	29.24	28.94	29.21	29.21	0.69%	1,436,841
Sep 1, 2026	28.98	29.09	28.91	29.01	29.01	0.03%	1,156,979
Aug 31, 2026	28.98	29.07	28.90	29.00	29.00	0.17%	584,467
Aug 28, 2026	28.83	29.09	28.83	28.95	28.95	-0.34%	902,630
Aug 27, 2026	29.00	29.07	28.93	29.05	29.05	0.48%	998,087
Aug 26, 2026	28.94	28.96	28.83	28.91	28.91	-0.10%	1,325,461
Aug 25, 2026	28.97	28.99	28.87	28.94	28.94	0.14%	698,858
Aug 24, 2026	28.95	29.08	28.81	28.90	28.90	-0.24%	1,110,956
Aug 21, 2026	28.99	29.17	28.88	28.97	28.97	0.24%	752,970
Aug 20, 2026	28.90	29.08	28.86	28.90	28.90	-0.29%	936,407
Aug 19, 2026	29.45	29.45	28.94	28.99	28.99	0.09%	1,311,392
Aug 18, 2026	29.09	29.18	28.88	28.96	28.96	-0.34%	839,049
Aug 17, 2026	29.03	29.13	29.02	29.06	29.06	0.07%	846,790
Aug 14, 2026	29.13	29.26	29.01	29.04	29.04	-0.34%	857,577
Aug 13, 2026	29.18	29.23	29.06	29.14	29.14	-0.07%	1,269,194
Aug 12, 2026	29.20	29.28	29.06	29.16	29.16	0.52%	1,265,309
Aug 11, 2026	28.93	29.06	28.84	29.01	29.01	0.24%	1,066,703
Aug 10, 2026	28.94	29.05	28.83	28.94	28.94	0.14%	1,150,873
Aug 7, 2026	28.82	28.93	28.75	28.90	28.90	0.63%	726,011
Aug 6, 2026	28.85	28.85	28.70	28.72	28.72	-0.10%	1,090,437
Aug 5, 2026	28.94	28.94	28.71	28.75	28.75	-0.14%	954,418
Aug 4, 2026	28.73	28.84	28.62	28.79	28.79	0.21%	1,028,918
Aug 3, 2026	28.65	28.78	28.55	28.73	28.73	0.21%	1,143,053
Jul 31, 2026	28.70	28.75	28.40	28.67	28.67	0.14%	1,472,203
Jul 30, 2026	28.61	28.70	28.37	28.63	28.63	1.17%	1,710,362
Jul 29, 2026	28.69	28.69	28.26	28.30	28.30	-1.26%	2,269,985
Jul 28, 2026	28.76	28.98	28.45	28.66	28.66	-0.45%	1,721,144
Jul 27, 2026	28.88	29.01	28.62	28.79	28.79	-0.03%	1,729,040
Jul 24, 2026	29.02	29.02	28.73	28.80	28.80	0.28%	767,943
Jul 23, 2026	28.85	28.88	28.65	28.72	28.72	-0.59%	1,022,215