AMS:INAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	108.71	109.04	108.35	108.96	108.96	1.06%	5,113
Mar 9, 2026	106.89	107.82	106.89	107.82	107.82	-0.40%	1,594
Mar 6, 2026	109.55	109.55	108.25	108.25	108.25	-1.18%	1,529
Mar 5, 2026	109.78	109.98	109.55	109.55	109.55	-0.16%	3,055
Mar 4, 2026	108.85	109.79	108.81	109.72	109.72	0.91%	5,613
Mar 3, 2026	108.73	108.74	108.06	108.74	108.74	-0.34%	5,507
Mar 2, 2026	107.48	109.11	107.48	109.11	109.11	0.89%	2,608
Feb 27, 2026	108.55	108.69	107.65	108.15	108.15	-0.55%	4,136
Feb 26, 2026	109.22	109.37	108.24	108.75	108.75	-0.30%	2,880
Feb 25, 2026	108.59	109.08	108.59	109.08	109.08	0.78%	643
Feb 24, 2026	107.93	108.50	107.74	108.23	108.23	0.47%	1,524
Feb 23, 2026	108.04	108.61	107.65	107.72	107.72	-0.86%	386
Feb 20, 2026	108.80	108.80	108.51	108.66	108.66	0.12%	3,281
Feb 19, 2026	108.42	108.53	108.02	108.53	108.53	0.05%	1,874
Feb 18, 2026	107.75	108.48	107.56	108.48	108.48	1.10%	2,757
Feb 17, 2026	107.14	107.44	106.58	107.30	107.30	0.27%	3,148
Feb 16, 2026	107.27	107.47	107.02	107.02	107.02	-0.23%	326
Feb 13, 2026	106.81	107.26	106.39	107.26	107.26	-0.04%	5,007
Feb 12, 2026	108.91	108.97	107.30	107.30	107.30	-1.19%	1,658
Feb 11, 2026	108.43	109.43	108.08	108.59	108.59	-0.13%	1,175
Feb 10, 2026	108.47	108.88	108.47	108.73	108.73	0.10%	1,766
Feb 9, 2026	108.49	108.62	107.55	108.62	108.62	0.40%	259
Feb 6, 2026	106.61	108.19	106.61	108.19	108.19	0.86%	6,300
Feb 5, 2026	108.27	108.40	107.10	107.26	107.26	-0.95%	8,191
Feb 4, 2026	108.61	108.92	108.27	108.29	108.29	-0.50%	2,446
Feb 3, 2026	109.77	109.89	108.83	108.83	108.83	-0.68%	2,388
Feb 2, 2026	107.46	109.57	107.46	109.57	109.57	1.17%	44
Jan 30, 2026	107.42	108.53	107.42	108.30	108.30	0.79%	9,018
Jan 29, 2026	108.56	108.72	107.46	107.46	107.46	-1.16%	2,423
Jan 28, 2026	108.60	108.77	108.47	108.72	108.72	0.32%	556
Jan 27, 2026	109.19	109.23	108.29	108.37	108.37	-0.34%	385
Jan 26, 2026	108.48	108.79	108.27	108.74	108.74	-0.48%	276
Jan 23, 2026	109.61	109.61	109.23	109.27	109.27	-0.21%	1,153
Jan 22, 2026	109.66	109.95	109.32	109.50	109.50	0.58%	419
Jan 21, 2026	108.21	109.03	107.51	108.87	108.87	0.06%	181
Jan 20, 2026	108.82	108.82	108.02	108.81	108.81	-0.78%	2,587
Jan 19, 2026	109.87	110.14	109.58	109.66	109.66	-1.57%	1,607
Jan 16, 2026	111.56	111.56	110.95	111.41	111.41	-0.19%	2,168
Jan 15, 2026	110.75	111.62	110.75	111.62	111.62	1.33%	2,212
Jan 14, 2026	110.91	110.91	110.16	110.16	110.16	-0.83%	3,369
Jan 13, 2026	111.06	111.28	110.87	111.08	111.08	0.18%	2,437
Jan 12, 2026	110.14	110.88	110.00	110.88	110.88	-0.09%	672
Jan 9, 2026	110.36	111.15	110.32	110.99	110.99	0.63%	596
Jan 8, 2026	109.89	110.30	109.89	110.30	110.30	-0.14%	191
Jan 7, 2026	110.36	110.46	110.28	110.46	110.46	0.42%	547
Jan 6, 2026	109.37	110.19	109.25	109.99	109.99	0.39%	977
Jan 5, 2026	109.17	109.60	109.17	109.56	109.56	1.19%	1,102
Jan 2, 2026	108.94	109.26	108.28	108.28	108.28	-0.51%	4,021
Dec 31, 2025	108.91	108.91	108.83	108.83	108.83	-0.21%	15
Dec 30, 2025	108.87	109.06	108.87	109.06	109.06	0.12%	356