IAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	27.36	27.36	27.15	27.26	27.26	-0.44%	26,223
Oct 30, 2024	27.40	27.44	27.34	27.38	27.38	-0.40%	4,112
Oct 29, 2024	27.58	27.58	27.33	27.49	27.49	-0.29%	9,400
Oct 28, 2024	27.56	27.58	27.55	27.57	27.57	0.66%	4,900
Oct 25, 2024	27.46	27.51	27.38	27.39	27.39	-0.25%	11,016
Oct 24, 2024	27.51	27.51	27.41	27.46	27.46	0.44%	7,239
Oct 23, 2024	27.41	27.41	27.27	27.34	27.34	-0.80%	16,300
Oct 22, 2024	27.55	27.56	27.53	27.56	27.56	-0.33%	14,000
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%	7,000
Oct 17, 2024	27.80	27.85	27.75	27.77	27.77	-0.07%	20,123
Oct 16, 2024	27.81	27.82	27.74	27.79	27.79	0.32%	17,500
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	0.04%	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	-0.14%	16,823
Oct 9, 2024	27.90	28.00	27.90	27.97	27.97	-	11,200
Oct 8, 2024	27.91	27.97	27.89	27.97	27.97	-0.04%	7,700
Oct 7, 2024	28.01	28.04	27.92	27.98	27.98	-0.43%	3,909
Oct 4, 2024	28.04	28.10	27.97	28.10	28.10	0.39%	18,900
Oct 3, 2024	27.99	28.02	27.95	27.99	27.99	-0.67%	102,500
Oct 2, 2024	28.07	28.20	28.07	28.18	28.18	-0.25%	27,200
Oct 1, 2024	28.30	28.30	28.11	28.25	28.25	-0.56%	500,200
Sep 30, 2024	28.39	28.42	28.24	28.41	28.41	-0.18%	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%	9,800
Sep 25, 2024	28.22	28.29	28.10	28.15	28.15	-0.35%	18,100
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	0.11%	23,500
Sep 20, 2024	28.01	28.04	28.00	28.04	28.04	-0.53%	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	0.54%	13,216
Sep 13, 2024	27.92	27.92	27.82	27.87	27.87	0.22%	5,300
Sep 12, 2024	27.62	27.81	27.62	27.81	27.81	0.65%	12,500
Sep 11, 2024	27.39	27.65	27.39	27.63	27.63	0.47%	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	-1.19%	5,349
Sep 5, 2024	27.84	27.84	27.73	27.79	27.79	-0.07%	15,625
Sep 4, 2024	27.76	27.82	27.76	27.81	27.81	-0.22%	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	0.28%	19,700
Aug 28, 2024	28.15	28.15	28.02	28.09	28.09	-0.25%	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%	4,400
Aug 23, 2024	27.93	28.17	27.93	28.13	28.13	1.30%	11,300
Aug 22, 2024	27.93	27.93	27.76	27.77	27.77	-0.39%	17,900
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%	4,400
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	0.25%	4,100
Aug 15, 2024	27.41	27.50	27.40	27.47	27.47	0.92%	11,600
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%	7,700
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%	21,100
Aug 6, 2024	26.34	26.67	26.34	26.54	26.54	0.19%	25,700
Aug 5, 2024	26.39	26.63	26.33	26.49	26.49	-1.30%	63,334
Aug 2, 2024	26.82	26.87	26.78	26.84	26.84	-1.00%	3,442
Aug 1, 2024	27.30	27.30	27.00	27.11	27.11	-1.49%	13,700
Jul 31, 2024	27.56	27.66	27.48	27.52	27.52	0.70%	63,200
Jul 30, 2024	27.26	27.33	27.23	27.33	27.33	0.22%	13,730
Jul 29, 2024	27.28	27.28	27.21	27.27	27.27	-0.44%	11,200
Jul 26, 2024	27.22	27.40	27.22	27.39	27.39	1.00%	18,100
Jul 25, 2024	27.09	27.24	27.06	27.12	27.12	-0.48%	19,200
Jul 24, 2024	27.50	27.50	26.97	27.25	27.25	-0.73%	16,900
Jul 23, 2024	27.44	27.50	27.42	27.45	27.45	-0.33%	24,300
Jul 22, 2024	27.53	27.56	27.45	27.54	27.54	0.77%	14,474
Jul 19, 2024	27.38	27.44	27.31	27.33	27.33	-0.36%	21,272
Jul 18, 2024	27.74	27.74	27.40	27.43	27.43	-0.65%	21,800
Jul 17, 2024	27.67	27.68	27.58	27.61	27.61	-0.32%	3,649
Jul 16, 2024	27.59	27.76	27.59	27.70	27.70	0.33%	17,753
Jul 15, 2024	27.71	27.74	27.61	27.61	27.61	-0.58%	10,371
Jul 12, 2024	27.81	27.88	27.77	27.77	27.77	0.69%	18,196
Jul 11, 2024	27.68	27.72	27.58	27.58	27.58	0.25%	21,066
Jul 10, 2024	27.44	27.58	27.44	27.51	27.51	0.81%	11,502
Jul 9, 2024	27.41	27.41	27.29	27.29	27.29	-0.22%	9,576
Jul 8, 2024	27.50	27.50	27.35	27.35	27.35	-0.29%	10,008
Jul 5, 2024	27.51	27.51	27.36	27.43	27.43	0.44%	10,609
Jul 3, 2024	27.32	27.35	27.29	27.31	27.31	0.74%	5,240
Jul 2, 2024	27.04	27.18	27.04	27.11	27.11	-	26,970
Jul 1, 2024	27.08	27.23	27.05	27.11	27.11	0.26%	27,064
Jun 28, 2024	27.14	27.14	27.01	27.04	27.04	0.07%	30,192
Jun 27, 2024	27.08	27.10	27.01	27.02	27.02	-0.18%	7,952
Jun 26, 2024	27.06	27.07	26.99	27.07	27.07	-0.44%	21,913
Jun 25, 2024	27.15	27.20	26.94	27.19	27.19	0.15%	25,525
Jun 24, 2024	27.18	27.21	27.08	27.15	27.15	0.52%	27,730
Jun 21, 2024	26.98	27.01	26.95	27.01	27.01	-0.41%	13,139
Jun 20, 2024	27.08	27.12	26.98	27.12	27.12	0.33%	30,352
Jun 18, 2024	27.03	27.09	26.99	27.03	27.03	0.30%	33,948
Jun 17, 2024	26.93	27.26	26.83	26.95	26.95	0.22%	50,069
Jun 14, 2024	27.00	27.00	26.87	26.89	26.89	-0.96%	24,478
Jun 13, 2024	27.17	27.17	27.05	27.15	27.15	-0.73%	506,416
Jun 12, 2024	27.47	27.51	27.08	27.35	27.35	0.63%	10,088
Jun 11, 2024	27.23	27.23	27.09	27.18	27.18	-0.80%	28,822