iA Financial Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	172.58	173.88	170.94	171.03	169.93	-0.95%	203,576
Apr 15, 2026	171.48	172.98	170.16	172.67	171.56	0.86%	231,815
Apr 14, 2026	168.51	172.02	168.51	171.19	170.09	1.61%	274,174
Apr 13, 2026	165.60	168.95	163.16	168.47	167.39	1.48%	163,041
Apr 10, 2026	166.66	166.98	165.39	166.02	164.95	-0.32%	161,025
Apr 9, 2026	164.24	166.74	164.24	166.56	165.49	1.55%	209,805
Apr 8, 2026	163.35	166.34	163.35	164.01	162.95	2.03%	396,357
Apr 7, 2026	158.11	160.91	157.08	160.74	159.71	1.31%	314,530
Apr 6, 2026	157.13	159.09	157.13	158.66	157.64	0.81%	131,950
Apr 2, 2026	155.45	157.48	154.50	157.39	156.38	0.71%	247,805
Apr 1, 2026	155.37	158.45	153.00	156.28	155.27	1.23%	492,559
Mar 31, 2026	152.17	155.22	151.97	154.38	153.39	2.39%	400,106
Mar 30, 2026	152.00	152.92	150.33	150.77	149.80	-0.40%	229,456
Mar 27, 2026	152.44	153.05	150.66	151.38	150.41	-0.86%	219,394
Mar 26, 2026	151.71	154.41	150.53	152.70	151.72	-0.16%	378,003