IAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	27.77	27.81	27.69	27.73	27.73	-0.23%	17,576
Feb 20, 2025	27.74	27.86	27.69	27.79	27.79	0.04%	4,267
Feb 19, 2025	27.73	27.78	27.67	27.78	27.78	-0.65%	20,720
Feb 18, 2025	27.97	28.02	27.92	27.96	27.96	0.50%	3,509
Feb 14, 2025	27.86	27.89	27.82	27.82	27.82	0.12%	11,036
Feb 13, 2025	27.54	27.83	27.54	27.79	27.79	0.92%	12,773
Feb 12, 2025	27.41	27.59	27.41	27.54	27.54	0.25%	8,974
Feb 11, 2025	27.45	27.49	27.32	27.47	27.47	0.34%	6,484
Feb 10, 2025	27.41	27.41	27.33	27.38	27.38	0.31%	10,359
Feb 7, 2025	27.40	27.40	27.29	27.29	27.29	-0.51%	14,552
Feb 6, 2025	27.46	27.49	27.37	27.43	27.43	0.27%	19,318
Feb 5, 2025	27.31	27.40	27.28	27.36	27.36	0.61%	19,745
Feb 4, 2025	27.13	27.21	27.13	27.19	27.19	0.37%	39,805
Feb 3, 2025	26.96	27.14	26.96	27.09	27.09	-0.37%	35,729
Jan 31, 2025	27.39	27.41	27.17	27.19	27.19	-0.49%	20,823
Jan 30, 2025	27.33	27.38	27.27	27.33	27.33	0.52%	29,182
Jan 29, 2025	27.21	27.22	27.17	27.18	27.18	0.06%	7,895
Jan 28, 2025	27.15	27.23	27.10	27.17	27.17	-0.15%	11,648
Jan 27, 2025	27.15	27.22	27.14	27.21	27.21	0.03%	16,772
Jan 24, 2025	27.21	27.24	27.16	27.20	27.20	0.37%	33,654
Jan 23, 2025	27.08	27.12	27.01	27.10	27.10	0.07%	9,787
Jan 22, 2025	27.06	27.10	26.91	27.08	27.08	0.18%	13,666
Jan 21, 2025	26.98	27.07	26.95	27.03	27.03	0.55%	17,528
Jan 17, 2025	26.85	26.93	26.83	26.89	26.89	0.19%	16,687
Jan 16, 2025	26.70	26.88	26.70	26.83	26.83	0.24%	37,200
Jan 15, 2025	26.82	26.84	26.76	26.77	26.77	0.30%	11,228
Jan 14, 2025	26.64	26.75	26.64	26.69	26.69	0.12%	12,583
Jan 13, 2025	26.59	26.70	26.59	26.66	26.66	-0.16%	24,292
Jan 10, 2025	26.72	26.76	26.65	26.70	26.70	-0.43%	9,075
Jan 8, 2025	26.85	26.85	26.74	26.82	26.82	-0.06%	11,890
Jan 7, 2025	26.87	26.89	26.79	26.83	26.83	0.02%	8,045
Jan 6, 2025	26.78	26.86	26.78	26.83	26.83	0.37%	15,036
Jan 3, 2025	26.69	26.76	26.60	26.73	26.73	0.21%	7,401
Jan 2, 2025	26.70	26.77	26.66	26.67	26.67	-0.10%	10,060
Dec 31, 2024	26.74	26.76	26.68	26.70	26.70	0.03%	16,171
Dec 30, 2024	26.67	26.80	26.66	26.69	26.69	-0.25%	13,555
Dec 27, 2024	26.78	26.84	26.48	26.76	26.76	-0.21%	31,909
Dec 26, 2024	26.74	26.83	26.74	26.82	26.82	0.26%	3,929
Dec 24, 2024	26.69	26.77	26.69	26.75	26.75	0.24%	15,469
Dec 23, 2024	26.64	26.71	26.62	26.68	26.68	0.08%	44,612
Dec 20, 2024	26.59	26.74	26.52	26.66	26.66	-0.17%	56,071
Dec 19, 2024	26.79	26.79	26.67	26.71	26.71	-	21,465
Dec 18, 2024	26.94	27.00	26.68	26.71	26.71	-1.00%	24,074
Dec 17, 2024	26.94	27.03	26.94	26.98	26.98	-0.22%	9,989
Dec 16, 2024	26.96	27.10	26.90	27.04	27.04	-0.06%	49,215
Dec 13, 2024	27.04	27.08	26.99	27.05	27.05	-0.13%	7,542
Dec 12, 2024	27.10	27.15	27.04	27.09	27.09	-0.31%	9,321
Dec 11, 2024	27.20	27.27	27.12	27.17	27.17	0.11%	58,646
Dec 10, 2024	27.18	27.21	27.10	27.14	27.14	-0.48%	8,038
Dec 9, 2024	27.37	27.37	27.27	27.27	27.27	-0.07%	12,324
Dec 6, 2024	27.28	27.32	27.22	27.29	27.29	0.07%	8,655
Dec 5, 2024	27.29	27.33	27.25	27.27	27.27	0.23%	83,202
Dec 4, 2024	27.19	27.30	27.17	27.21	27.21	-0.15%	24,252
Dec 3, 2024	27.28	27.28	27.19	27.25	27.25	0.22%	20,240
Dec 2, 2024	27.16	27.19	27.01	27.19	27.19	0.26%	53,765
Nov 29, 2024	26.97	27.12	26.97	27.12	27.12	0.82%	5,933
Nov 27, 2024	26.93	26.95	26.86	26.90	26.90	0.24%	24,473
Nov 26, 2024	26.83	26.88	26.78	26.84	26.84	-0.33%	6,702
Nov 25, 2024	26.96	26.99	26.87	26.93	26.93	0.24%	4,253
Nov 22, 2024	26.82	26.90	26.82	26.86	26.86	0.39%	47,974
Nov 21, 2024	26.83	26.85	26.54	26.76	26.76	-0.09%	169,657
Nov 20, 2024	26.83	26.83	26.70	26.78	26.78	-0.07%	9,215
Nov 19, 2024	26.83	26.88	26.80	26.80	26.80	-0.37%	10,915
Nov 18, 2024	26.77	26.92	26.77	26.90	26.90	0.28%	6,148
Nov 15, 2024	26.82	26.85	26.77	26.83	26.83	-0.28%	13,741
Nov 14, 2024	26.95	27.02	26.87	26.90	26.90	0.15%	117,733
Nov 13, 2024	26.94	26.94	26.82	26.86	26.86	-0.31%	10,169
Nov 12, 2024	27.10	27.10	26.86	26.95	26.95	-1.16%	20,138
Nov 11, 2024	27.28	27.30	27.18	27.26	27.26	0.07%	65,639
Nov 8, 2024	27.21	27.26	27.15	27.25	27.25	-0.76%	20,486
Nov 7, 2024	27.41	27.50	27.41	27.46	27.46	0.77%	4,592
Nov 6, 2024	27.14	27.27	27.13	27.24	27.24	-0.76%	21,026
Nov 5, 2024	27.43	27.50	27.43	27.45	27.45	0.40%	234,148
Nov 4, 2024	27.45	27.45	27.31	27.34	27.34	0.23%	13,852
Nov 1, 2024	27.43	27.43	27.28	27.28	27.28	0.04%	12,493
Oct 31, 2024	27.36	27.36	27.15	27.27	27.27	-0.38%	26,223
Oct 30, 2024	27.40	27.44	27.34	27.38	27.38	-0.41%	4,112
Oct 29, 2024	27.58	27.58	27.33	27.49	27.49	-0.30%	9,399
Oct 28, 2024	27.56	27.58	27.55	27.57	27.57	0.66%	4,872
Oct 25, 2024	27.46	27.51	27.38	27.39	27.39	-0.28%	11,016
Oct 24, 2024	27.51	27.51	27.41	27.47	27.47	0.48%	7,239
Oct 23, 2024	27.41	27.41	27.27	27.34	27.34	-0.81%	16,264
Oct 22, 2024	27.56	27.56	27.53	27.56	27.56	-0.34%	13,988
Oct 21, 2024	27.79	27.79	27.62	27.65	27.65	-0.79%	5,844
Oct 18, 2024	27.82	27.92	27.82	27.87	27.87	0.36%	6,969
Oct 17, 2024	27.80	27.85	27.75	27.77	27.77	-0.06%	20,123
Oct 16, 2024	27.81	27.82	27.74	27.79	27.79	0.31%	17,461
Oct 15, 2024	27.88	27.88	27.70	27.70	27.70	-1.25%	2,105
Oct 14, 2024	28.03	28.11	28.01	28.05	28.05	0.05%	6,300
Oct 11, 2024	27.88	28.05	27.88	28.04	28.04	0.39%	3,501
Oct 10, 2024	27.86	27.95	27.81	27.93	27.93	-0.16%	16,823
Oct 9, 2024	27.90	28.00	27.90	27.97	27.97	0.02%	11,176
Oct 8, 2024	27.91	27.97	27.89	27.97	27.97	-0.06%	7,668
Oct 7, 2024	28.01	28.04	27.92	27.98	27.98	-0.42%	3,909
Oct 4, 2024	28.04	28.10	27.97	28.10	28.10	0.39%	18,857
Oct 3, 2024	27.99	28.02	27.95	27.99	27.99	-0.67%	102,488
Oct 2, 2024	28.07	28.20	28.07	28.18	28.18	-0.26%	27,198
Oct 1, 2024	28.30	28.30	28.11	28.25	28.25	-0.57%	500,189
Sep 30, 2024	28.39	28.42	28.24	28.42	28.42	-0.16%	10,823
Sep 27, 2024	28.50	28.55	28.40	28.46	28.46	-0.32%	63,337