iA Financial Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	192.53	195.80	191.61	194.99	194.99	1.28%	340,803
Jun 25, 2026	190.28	195.97	189.60	192.53	192.53	0.74%	343,389
Jun 24, 2026	187.25	191.16	187.25	191.12	191.12	2.07%	283,555
Jun 23, 2026	188.43	190.60	187.03	187.25	187.25	-0.51%	333,275
Jun 22, 2026	189.38	191.91	187.69	188.21	188.21	-0.62%	441,710
Jun 19, 2026	190.26	192.87	188.21	189.38	189.38	-0.72%	440,764
Jun 18, 2026	189.34	191.15	188.77	190.76	190.76	0.85%	347,508
Jun 17, 2026	185.57	190.14	185.57	189.15	189.15	1.86%	332,040
Jun 16, 2026	183.65	186.50	183.34	185.70	185.70	1.09%	213,076
Jun 15, 2026	179.35	183.84	179.11	183.69	183.69	2.72%	341,550
Jun 12, 2026	178.48	179.91	178.44	178.83	178.83	0.46%	260,734
Jun 11, 2026	177.20	178.18	175.13	178.01	178.01	0.57%	405,135
Jun 10, 2026	178.03	178.99	176.54	177.00	177.00	-0.44%	264,903
Jun 9, 2026	176.79	178.91	176.12	177.79	177.79	1.04%	339,950
Jun 8, 2026	176.31	178.00	175.90	175.96	175.96	-0.31%	182,832
Jun 5, 2026	174.47	177.25	174.33	176.50	176.50	0.66%	188,963
Jun 4, 2026	171.03	175.34	171.03	175.34	175.34	2.36%	508,600
Jun 3, 2026	171.83	173.32	170.86	171.30	171.30	-0.68%	339,455
Jun 2, 2026	169.89	173.91	169.89	172.47	172.47	1.19%	271,580
Jun 1, 2026	171.09	174.31	169.95	170.45	170.45	-0.83%	250,997
May 29, 2026	170.53	173.12	170.53	171.88	171.88	0.50%	488,927
May 28, 2026	170.09	172.00	168.92	171.02	171.02	0.22%	248,775
May 27, 2026	173.50	174.99	169.88	170.64	170.64	-1.95%	387,722
May 26, 2026	175.76	176.48	173.72	174.03	174.03	-1.03%	216,342
May 25, 2026	174.36	176.46	173.82	175.85	175.85	1.16%	97,482
May 22, 2026	175.89	175.92	173.04	173.83	173.83	-1.13%	253,106
May 21, 2026	172.11	176.06	172.11	175.82	175.82	1.65%	387,955
May 20, 2026	169.59	174.00	169.59	172.96	172.96	2.04%	347,444
May 19, 2026	169.09	170.72	168.75	169.51	169.51	-0.85%	500,830
May 15, 2026	169.25	171.19	168.92	170.97	170.97	0.69%	370,461
May 14, 2026	167.12	170.90	167.12	170.90	169.80	2.26%	310,863
May 13, 2026	167.98	168.14	166.05	167.12	166.04	-0.41%	313,049
May 12, 2026	168.30	169.53	166.99	167.81	166.73	-0.23%	462,297
May 11, 2026	166.45	168.80	165.84	168.20	167.12	1.27%	311,907
May 8, 2026	163.10	168.13	162.50	166.09	165.02	1.75%	401,153
May 7, 2026	159.82	163.27	158.39	163.24	162.19	2.53%	602,614
May 6, 2026	165.14	167.66	155.59	159.21	158.19	-9.54%	832,168
May 5, 2026	175.77	177.59	175.77	176.00	174.87	0.23%	370,337
May 4, 2026	175.73	177.54	174.80	175.60	174.47	-0.65%	538,939
May 1, 2026	174.76	176.86	173.14	176.75	175.61	1.10%	489,308
Apr 30, 2026	173.50	176.35	173.50	174.82	173.69	0.38%	572,424
Apr 29, 2026	174.00	175.30	173.02	174.16	173.04	0.06%	245,605
Apr 28, 2026	174.57	175.95	173.50	174.06	172.94	0.02%	664,219
Apr 27, 2026	175.01	175.57	173.37	174.03	172.91	-0.79%	312,230
Apr 24, 2026	175.39	176.75	174.93	175.41	174.28	-0.39%	316,621
Apr 23, 2026	173.23	176.40	172.73	176.09	174.96	1.25%	273,660
Apr 22, 2026	173.85	174.51	172.27	173.92	172.80	0.22%	227,598
Apr 21, 2026	172.77	174.32	172.42	173.53	172.41	0.64%	174,609
Apr 20, 2026	171.97	173.69	171.78	172.42	171.31	-0.09%	294,479
Apr 17, 2026	171.58	173.85	171.54	172.58	171.47	0.91%	197,931