IAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	28.51	28.58	28.48	28.55	28.55	1.42%	9,752
Sep 25, 2024	28.22	28.29	28.10	28.15	28.15	-0.35%	18,082
Sep 24, 2024	28.22	28.29	28.12	28.25	28.25	0.64%	36,340
Sep 23, 2024	28.10	28.16	28.04	28.07	28.07	0.12%	23,496
Sep 20, 2024	28.01	28.04	28.00	28.04	28.04	-0.55%	3,216
Sep 19, 2024	28.14	28.28	28.10	28.19	28.19	1.18%	9,700
Sep 18, 2024	27.86	28.06	27.78	27.86	27.86	-0.11%	9,447
Sep 17, 2024	27.93	27.97	27.83	27.89	27.89	-0.46%	16,423
Sep 16, 2024	27.92	28.02	27.88	28.02	28.02	0.57%	13,216
Sep 13, 2024	27.92	27.92	27.82	27.87	27.87	0.22%	5,253
Sep 12, 2024	27.62	27.81	27.62	27.81	27.81	0.62%	12,466
Sep 11, 2024	27.39	27.65	27.39	27.63	27.63	0.49%	9,505
Sep 10, 2024	27.49	27.54	27.42	27.50	27.50	-0.51%	21,724
Sep 9, 2024	27.64	27.72	27.60	27.64	27.64	0.66%	9,335
Sep 6, 2024	27.54	27.57	27.40	27.46	27.46	-1.21%	5,349
Sep 5, 2024	27.84	27.84	27.73	27.79	27.79	-0.06%	15,625
Sep 4, 2024	27.76	27.82	27.76	27.81	27.81	-0.21%	12,015
Sep 3, 2024	28.02	28.07	27.87	27.87	27.87	-1.24%	15,345
Aug 30, 2024	28.25	28.25	28.09	28.22	28.22	0.18%	10,103
Aug 29, 2024	28.24	28.28	28.12	28.17	28.17	0.26%	19,658
Aug 28, 2024	28.15	28.15	28.02	28.09	28.09	-0.23%	7,518
Aug 27, 2024	28.11	28.20	28.11	28.16	28.16	0.28%	2,641
Aug 26, 2024	28.10	28.11	28.05	28.08	28.08	-0.18%	4,370
Aug 23, 2024	27.93	28.17	27.93	28.13	28.13	1.30%	11,277
Aug 22, 2024	27.93	27.93	27.76	27.77	27.77	-0.39%	17,881
Aug 21, 2024	27.83	27.93	27.82	27.88	27.88	0.61%	4,931
Aug 20, 2024	27.77	27.79	27.70	27.71	27.71	-0.22%	4,366
Aug 19, 2024	27.73	27.85	27.67	27.77	27.77	0.84%	7,208
Aug 16, 2024	27.51	27.58	27.51	27.54	27.54	0.27%	4,088
Aug 15, 2024	27.41	27.50	27.40	27.47	27.47	0.90%	11,570
Aug 14, 2024	27.20	27.27	27.19	27.22	27.22	0.18%	4,605
Aug 13, 2024	27.08	27.20	27.08	27.17	27.17	1.12%	4,040
Aug 12, 2024	26.96	26.96	26.86	26.87	26.87	-0.07%	16,944
Aug 9, 2024	26.86	26.95	26.80	26.89	26.89	0.19%	7,651
Aug 8, 2024	26.78	26.90	26.78	26.84	26.84	0.86%	24,509
Aug 7, 2024	26.82	26.89	26.60	26.61	26.61	0.26%	21,083
Aug 6, 2024	26.34	26.67	26.34	26.54	26.54	0.19%	25,674
Aug 5, 2024	26.39	26.63	26.33	26.49	26.49	-1.30%	63,334
Aug 2, 2024	26.82	26.88	26.78	26.84	26.84	-0.98%	3,442
Aug 1, 2024	27.30	27.30	27.00	27.11	27.11	-1.51%	13,659