IAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	54.39	54.44	53.81	54.23	54.23	-0.15%	218,724
Nov 19, 2024	53.75	54.53	53.58	54.31	54.31	-0.53%	480,303
Nov 18, 2024	54.55	54.84	54.39	54.60	54.60	0.20%	491,670
Nov 15, 2024	54.51	55.01	54.08	54.49	54.49	0.07%	263,069
Nov 14, 2024	54.83	55.06	54.27	54.45	54.45	-0.55%	153,576
Nov 13, 2024	55.21	55.84	54.63	54.75	54.75	-0.33%	291,418
Nov 12, 2024	54.86	55.37	54.59	54.93	54.93	-0.25%	415,817
Nov 11, 2024	54.52	55.45	54.50	55.07	55.07	2.63%	479,661
Nov 8, 2024	53.65	54.01	53.19	53.66	53.66	0.41%	264,225
Nov 7, 2024	54.51	54.54	53.20	53.44	53.44	-2.94%	598,759
Nov 6, 2024	52.68	55.10	52.68	55.06	55.06	11.41%	2,188,093
Nov 5, 2024	48.94	49.59	48.90	49.42	49.42	1.25%	447,922
Nov 4, 2024	49.17	49.17	48.55	48.81	48.81	-0.89%	773,231
Nov 1, 2024	49.92	50.27	49.20	49.25	49.25	-0.69%	279,572
Oct 31, 2024	50.14	50.48	49.59	49.59	49.59	-1.20%	248,836
Oct 30, 2024	49.56	50.84	49.56	50.19	50.19	1.01%	1,117,112
Oct 29, 2024	49.83	50.01	49.57	49.69	49.69	-0.58%	154,544
Oct 28, 2024	49.25	50.10	49.15	49.98	49.98	2.31%	393,706
Oct 25, 2024	49.83	49.97	48.76	48.85	48.85	-1.31%	705,652
Oct 24, 2024	49.63	49.63	49.00	49.50	49.50	-0.12%	530,716
Oct 23, 2024	49.21	49.72	49.08	49.56	49.56	0.22%	108,128
Oct 22, 2024	48.80	49.47	48.70	49.45	49.45	1.15%	468,081
Oct 21, 2024	50.08	50.18	48.83	48.89	48.89	-2.57%	190,305
Oct 18, 2024	50.55	50.68	49.84	50.18	50.18	-0.55%	145,392
Oct 17, 2024	50.32	50.81	49.99	50.46	50.46	0.38%	179,783
Oct 16, 2024	50.18	50.84	50.03	50.27	50.27	1.37%	386,036
Oct 15, 2024	49.45	50.63	49.26	49.59	49.59	0.73%	256,275
Oct 14, 2024	48.76	49.31	48.47	49.23	49.23	0.92%	130,660
Oct 11, 2024	47.82	49.00	47.82	48.78	48.78	2.80%	222,694
Oct 10, 2024	47.38	47.70	47.17	47.45	47.45	-0.13%	94,855
Oct 9, 2024	46.81	47.70	46.67	47.51	47.51	1.54%	134,528
Oct 8, 2024	47.05	47.22	46.73	46.79	46.79	-0.28%	101,559
Oct 7, 2024	46.96	47.20	46.53	46.92	46.92	-0.42%	136,544
Oct 4, 2024	46.86	47.27	46.58	47.12	47.12	2.28%	152,856
Oct 3, 2024	45.89	46.18	45.46	46.07	46.07	-0.11%	238,686
Oct 2, 2024	46.13	46.74	45.95	46.12	46.12	-0.07%	125,096
Oct 1, 2024	47.30	47.30	45.90	46.15	46.15	-2.92%	263,818
Sep 30, 2024	47.11	47.63	46.87	47.54	47.54	1.04%	527,092
Sep 27, 2024	47.30	47.51	46.89	47.05	47.05	0.04%	365,858
Sep 26, 2024	46.87	47.14	46.48	47.03	47.03	1.29%	675,741
Sep 25, 2024	47.14	47.14	46.37	46.43	46.43	-2.42%	1,090,632
Sep 24, 2024	48.16	48.35	47.40	47.58	47.13	-0.96%	140,625
Sep 23, 2024	48.59	48.75	47.93	48.04	47.59	-0.70%	274,011
Sep 20, 2024	48.78	48.78	48.23	48.38	47.92	-1.12%	297,019
Sep 19, 2024	48.61	48.99	48.03	48.93	48.47	2.77%	327,617
Sep 18, 2024	47.44	48.59	47.12	47.61	47.16	0.49%	411,830
Sep 17, 2024	47.40	48.00	47.17	47.38	46.93	0.49%	133,260
Sep 16, 2024	46.89	47.24	46.62	47.15	46.70	1.14%	149,808
Sep 13, 2024	46.24	46.73	46.24	46.62	46.18	1.57%	168,720
Sep 12, 2024	46.18	46.49	45.63	45.90	45.47	-0.09%	187,065
Sep 11, 2024	45.84	46.06	44.82	45.94	45.51	-0.84%	218,396
Sep 10, 2024	47.15	47.15	45.52	46.33	45.89	-1.47%	207,694
Sep 9, 2024	46.49	47.20	46.34	47.02	46.58	1.89%	230,041
Sep 6, 2024	47.29	47.63	46.02	46.15	45.71	-2.20%	281,282
Sep 5, 2024	47.93	48.14	47.03	47.19	46.74	-0.97%	160,593
Sep 4, 2024	48.13	48.47	47.44	47.65	47.20	-1.20%	447,933
Sep 3, 2024	48.43	48.89	48.05	48.23	47.77	-0.99%	309,847
Aug 30, 2024	48.35	48.78	48.21	48.71	48.25	1.10%	135,787
Aug 29, 2024	48.39	48.54	47.54	48.18	47.72	0.40%	290,670
Aug 28, 2024	47.44	48.25	47.44	47.99	47.54	0.84%	376,509
Aug 27, 2024	47.56	47.70	47.30	47.59	47.14	-0.21%	154,871
Aug 26, 2024	48.26	48.34	47.63	47.69	47.24	-0.40%	179,572
Aug 23, 2024	46.58	48.24	46.58	47.88	47.43	3.37%	666,291
Aug 22, 2024	46.14	46.53	46.03	46.32	45.88	0.59%	135,208
Aug 21, 2024	46.25	46.25	45.66	46.05	45.61	-0.02%	450,207
Aug 20, 2024	46.32	46.32	45.98	46.06	45.62	-1.07%	152,468
Aug 19, 2024	46.12	46.56	46.01	46.56	46.12	0.91%	211,480
Aug 16, 2024	45.48	46.27	45.48	46.14	45.70	1.18%	284,344
Aug 15, 2024	45.55	46.08	45.53	45.60	45.17	1.76%	221,483
Aug 14, 2024	44.99	45.01	44.53	44.81	44.39	0.04%	159,317
Aug 13, 2024	44.67	44.84	44.15	44.79	44.37	0.90%	267,781
Aug 12, 2024	45.08	45.77	44.23	44.39	43.97	-0.56%	1,377,816
Aug 9, 2024	44.63	44.78	44.41	44.64	44.22	0.04%	66,178
Aug 8, 2024	44.34	44.72	44.28	44.62	44.20	1.83%	158,020
Aug 7, 2024	44.73	45.20	43.79	43.82	43.41	-0.75%	159,636
Aug 6, 2024	43.88	44.74	43.36	44.15	43.73	0.89%	245,023
Aug 5, 2024	43.15	44.15	42.54	43.76	43.35	-2.39%	453,922
Aug 2, 2024	45.30	45.35	44.17	44.83	44.41	-3.43%	437,970
Aug 1, 2024	48.11	48.20	46.19	46.42	45.98	-3.63%	452,997
Jul 31, 2024	48.45	48.89	48.06	48.17	47.71	-0.64%	666,384
Jul 30, 2024	48.30	48.64	48.22	48.48	48.02	0.85%	165,749
Jul 29, 2024	48.60	48.69	47.95	48.07	47.62	-0.85%	176,946
Jul 26, 2024	48.26	48.57	48.14	48.48	48.02	1.19%	738,255
Jul 25, 2024	46.91	48.53	46.91	47.91	47.46	2.13%	333,042
Jul 24, 2024	47.28	47.88	46.85	46.91	46.47	-1.12%	328,079
Jul 23, 2024	46.82	47.64	46.72	47.44	46.99	1.02%	391,197
Jul 22, 2024	46.30	47.03	45.69	46.96	46.52	1.32%	326,770
Jul 19, 2024	46.08	46.73	45.88	46.35	45.91	0.50%	1,094,372
Jul 18, 2024	46.47	47.44	45.94	46.12	45.68	-1.68%	466,718
Jul 17, 2024	45.60	47.08	45.60	46.91	46.47	1.58%	910,067
Jul 16, 2024	44.86	46.20	44.74	46.18	45.74	3.59%	419,307
Jul 15, 2024	44.35	44.97	44.27	44.58	44.16	1.78%	424,151
Jul 12, 2024	43.65	44.04	43.46	43.80	43.39	0.30%	237,101
Jul 11, 2024	42.85	43.83	42.75	43.67	43.26	3.07%	1,086,931
Jul 10, 2024	41.65	42.37	41.62	42.37	41.97	1.80%	296,972
Jul 9, 2024	41.00	41.81	40.78	41.62	41.23	1.44%	243,221
Jul 8, 2024	41.03	41.39	40.80	41.03	40.64	0.56%	147,136
Jul 5, 2024	41.46	41.49	40.71	40.80	40.41	-1.59%	147,176
Jul 3, 2024	41.99	42.10	41.44	41.46	41.07	-1.26%	157,825
Jul 2, 2024	41.23	41.99	41.23	41.99	41.59	1.38%	133,999