IAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	49.27	50.66	49.25	50.30	50.30	1.70%	1,464,198
Dec 19, 2024	50.57	50.87	49.37	49.46	49.46	-0.62%	361,198
Dec 18, 2024	52.32	52.54	49.67	49.77	49.77	-4.55%	323,440
Dec 17, 2024	52.81	52.96	51.87	52.14	52.14	-2.52%	305,866
Dec 16, 2024	53.50	53.54	53.11	53.49	53.08	0.17%	188,857
Dec 13, 2024	53.64	53.64	53.07	53.40	52.99	-0.21%	198,735
Dec 12, 2024	54.04	54.24	53.48	53.51	53.10	-0.89%	209,859
Dec 11, 2024	54.65	54.65	53.96	53.99	53.58	-0.33%	287,322
Dec 10, 2024	54.51	54.92	53.77	54.17	53.76	-0.02%	186,432
Dec 9, 2024	55.19	55.22	54.18	54.18	53.77	-1.79%	324,691
Dec 6, 2024	55.32	55.52	54.67	55.17	54.75	0.02%	328,251
Dec 5, 2024	55.28	55.77	55.04	55.16	54.74	0.29%	218,675
Dec 4, 2024	55.19	55.27	54.53	55.00	54.58	-0.22%	224,407
Dec 3, 2024	55.75	55.83	54.88	55.12	54.70	-0.90%	922,853
Dec 2, 2024	56.66	56.66	55.50	55.62	55.20	-1.49%	1,185,760
Nov 29, 2024	56.78	56.96	56.18	56.46	56.03	-0.18%	827,412
Nov 27, 2024	56.99	57.23	56.48	56.56	56.13	-0.21%	146,983
Nov 26, 2024	56.75	56.92	56.43	56.68	56.25	-0.39%	137,592
Nov 25, 2024	56.65	57.69	56.65	56.90	56.47	1.34%	402,183
Nov 22, 2024	55.12	56.23	55.10	56.15	55.72	2.17%	477,040
Nov 21, 2024	54.41	55.52	54.41	54.96	54.54	1.35%	745,079
Nov 20, 2024	54.39	54.44	53.81	54.23	53.82	-0.15%	218,724
Nov 19, 2024	53.75	54.53	53.58	54.31	53.90	-0.53%	480,303
Nov 18, 2024	54.55	54.84	54.39	54.60	54.18	0.20%	491,670
Nov 15, 2024	54.51	55.01	54.08	54.49	54.08	0.07%	263,069
Nov 14, 2024	54.83	55.06	54.27	54.45	54.04	-0.55%	153,576
Nov 13, 2024	55.21	55.84	54.63	54.75	54.33	-0.33%	291,418
Nov 12, 2024	54.86	55.37	54.59	54.93	54.51	-0.25%	415,817
Nov 11, 2024	54.52	55.45	54.50	55.07	54.65	2.63%	479,661
Nov 8, 2024	53.65	54.01	53.19	53.66	53.25	0.41%	264,225
Nov 7, 2024	54.51	54.54	53.20	53.44	53.03	-2.94%	598,759
Nov 6, 2024	52.68	55.10	52.68	55.06	54.64	11.41%	2,188,093
Nov 5, 2024	48.94	49.59	48.90	49.42	49.04	1.25%	447,922
Nov 4, 2024	49.17	49.17	48.55	48.81	48.44	-0.89%	773,231
Nov 1, 2024	49.92	50.27	49.20	49.25	48.88	-0.69%	279,572
Oct 31, 2024	50.14	50.48	49.59	49.59	49.21	-1.20%	248,836
Oct 30, 2024	49.56	50.84	49.56	50.19	49.81	1.01%	1,117,112
Oct 29, 2024	49.83	50.01	49.57	49.69	49.31	-0.58%	154,544
Oct 28, 2024	49.25	50.10	49.15	49.98	49.60	2.31%	393,706
Oct 25, 2024	49.83	49.97	48.76	48.85	48.48	-1.31%	705,652
Oct 24, 2024	49.63	49.63	49.00	49.50	49.12	-0.12%	530,716
Oct 23, 2024	49.21	49.72	49.08	49.56	49.18	0.22%	108,128
Oct 22, 2024	48.80	49.47	48.70	49.45	49.07	1.15%	468,081
Oct 21, 2024	50.08	50.18	48.83	48.89	48.52	-2.57%	190,305
Oct 18, 2024	50.55	50.68	49.84	50.18	49.80	-0.55%	145,392
Oct 17, 2024	50.32	50.81	49.99	50.46	50.08	0.38%	179,783
Oct 16, 2024	50.18	50.84	50.03	50.27	49.89	1.37%	386,036
Oct 15, 2024	49.45	50.63	49.26	49.59	49.21	0.73%	256,275
Oct 14, 2024	48.76	49.31	48.47	49.23	48.86	0.92%	130,660
Oct 11, 2024	47.82	49.00	47.82	48.78	48.41	2.80%	222,694
Oct 10, 2024	47.38	47.70	47.17	47.45	47.09	-0.13%	94,855
Oct 9, 2024	46.81	47.70	46.67	47.51	47.15	1.54%	134,528
Oct 8, 2024	47.05	47.22	46.73	46.79	46.43	-0.28%	101,559
Oct 7, 2024	46.96	47.20	46.53	46.92	46.56	-0.42%	136,544
Oct 4, 2024	46.86	47.27	46.58	47.12	46.76	2.28%	152,856
Oct 3, 2024	45.89	46.18	45.46	46.07	45.72	-0.11%	238,686
Oct 2, 2024	46.13	46.74	45.95	46.12	45.77	-0.07%	125,096
Oct 1, 2024	47.30	47.30	45.90	46.15	45.80	-2.92%	263,818
Sep 30, 2024	47.11	47.63	46.87	47.54	47.18	1.04%	527,092
Sep 27, 2024	47.30	47.51	46.89	47.05	46.69	0.04%	365,858
Sep 26, 2024	46.87	47.14	46.48	47.03	46.67	1.29%	675,741
Sep 25, 2024	47.14	47.14	46.37	46.43	46.08	-2.42%	1,090,632
Sep 24, 2024	48.16	48.35	47.40	47.58	46.77	-0.96%	140,625
Sep 23, 2024	48.59	48.75	47.93	48.04	47.22	-0.70%	274,011
Sep 20, 2024	48.78	48.78	48.23	48.38	47.56	-1.12%	297,019
Sep 19, 2024	48.61	48.99	48.03	48.93	48.10	2.77%	327,617
Sep 18, 2024	47.44	48.59	47.12	47.61	46.80	0.49%	411,830
Sep 17, 2024	47.40	48.00	47.17	47.38	46.57	0.49%	133,260
Sep 16, 2024	46.89	47.24	46.62	47.15	46.35	1.14%	149,808
Sep 13, 2024	46.24	46.73	46.24	46.62	45.83	1.57%	168,720
Sep 12, 2024	46.18	46.49	45.63	45.90	45.12	-0.09%	187,065
Sep 11, 2024	45.84	46.06	44.82	45.94	45.16	-0.84%	218,396
Sep 10, 2024	47.15	47.15	45.52	46.33	45.54	-1.47%	207,694
Sep 9, 2024	46.49	47.20	46.34	47.02	46.22	1.89%	230,041
Sep 6, 2024	47.29	47.63	46.02	46.15	45.36	-2.20%	281,282
Sep 5, 2024	47.93	48.14	47.03	47.19	46.39	-0.97%	160,593
Sep 4, 2024	48.13	48.47	47.44	47.65	46.84	-1.20%	447,933
Sep 3, 2024	48.43	48.89	48.05	48.23	47.41	-0.99%	309,847
Aug 30, 2024	48.35	48.78	48.21	48.71	47.88	1.10%	135,787
Aug 29, 2024	48.39	48.54	47.54	48.18	47.36	0.40%	290,670
Aug 28, 2024	47.44	48.25	47.44	47.99	47.17	0.84%	376,509
Aug 27, 2024	47.56	47.70	47.30	47.59	46.78	-0.21%	154,871
Aug 26, 2024	48.26	48.34	47.63	47.69	46.88	-0.40%	179,572
Aug 23, 2024	46.58	48.24	46.58	47.88	47.07	3.37%	666,291
Aug 22, 2024	46.14	46.53	46.03	46.32	45.53	0.59%	135,208
Aug 21, 2024	46.25	46.25	45.66	46.05	45.27	-0.02%	450,207
Aug 20, 2024	46.32	46.32	45.98	46.06	45.28	-1.07%	152,468
Aug 19, 2024	46.12	46.56	46.01	46.56	45.77	0.91%	211,480
Aug 16, 2024	45.48	46.27	45.48	46.14	45.36	1.18%	284,344
Aug 15, 2024	45.55	46.08	45.53	45.60	44.82	1.76%	221,483
Aug 14, 2024	44.99	45.01	44.53	44.81	44.05	0.04%	159,317
Aug 13, 2024	44.67	44.84	44.15	44.79	44.03	0.90%	267,781
Aug 12, 2024	45.08	45.77	44.23	44.39	43.63	-0.56%	1,377,816
Aug 9, 2024	44.63	44.78	44.41	44.64	43.88	0.04%	66,178
Aug 8, 2024	44.34	44.72	44.28	44.62	43.86	1.83%	158,020
Aug 7, 2024	44.73	45.20	43.79	43.82	43.07	-0.75%	159,636
Aug 6, 2024	43.88	44.74	43.36	44.15	43.40	0.89%	245,023
Aug 5, 2024	43.15	44.15	42.54	43.76	43.02	-2.39%	453,922
Aug 2, 2024	45.30	45.35	44.17	44.83	44.07	-3.43%	437,970
Aug 1, 2024	48.11	48.20	46.19	46.42	45.63	-3.63%	452,997