Innovative Aerosystems, Inc. (IA)

NASDAQ: IA · Real-Time Price · USD

18.89

+0.44 (2.38%)

At close: Sep 25, 2026, 4:00 PM EDT

18.80

-0.09 (-0.48%)

After-hours: Sep 25, 2026, 7:57 PM EDT

Innovative Aerosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	18.58	19.00	18.30	18.89	18.89	2.38%	155,351
Sep 24, 2026	17.86	18.61	17.84	18.45	18.45	1.77%	146,932
Sep 23, 2026	18.31	18.31	17.56	18.13	18.13	-	156,954
Sep 22, 2026	18.55	18.60	17.84	18.13	18.13	-1.41%	227,990
Sep 21, 2026	18.31	18.62	18.07	18.39	18.39	0.05%	209,605
Sep 18, 2026	18.30	18.45	17.96	18.38	18.38	-0.11%	688,352
Sep 17, 2026	18.80	18.98	18.35	18.40	18.40	-0.11%	251,423
Sep 16, 2026	18.39	18.83	18.15	18.42	18.42	0.16%	224,408
Sep 15, 2026	18.53	18.53	17.86	18.39	18.39	-0.97%	262,342
Sep 14, 2026	18.90	19.19	18.56	18.57	18.57	-2.67%	346,102
Sep 11, 2026	19.71	20.24	19.03	19.08	19.08	1.49%	377,042
Sep 10, 2026	18.00	19.18	17.84	18.80	18.80	3.75%	563,337
Sep 9, 2026	18.69	19.10	18.10	18.12	18.12	-3.05%	247,839
Sep 8, 2026	18.80	19.00	18.48	18.69	18.69	0.92%	209,452
Sep 4, 2026	18.46	18.66	17.94	18.52	18.52	0.93%	209,796
Sep 3, 2026	18.70	18.79	18.12	18.35	18.35	1.27%	211,802
Sep 2, 2026	18.55	18.70	18.08	18.12	18.12	-2.11%	220,173
Sep 1, 2026	18.91	19.36	18.48	18.51	18.51	-2.58%	252,527
Aug 31, 2026	20.48	20.48	18.90	19.00	19.00	-7.99%	337,692
Aug 28, 2026	21.17	21.85	20.31	20.65	20.65	-2.46%	384,202
Aug 27, 2026	21.68	21.79	20.96	21.17	21.17	-2.31%	191,666
Aug 26, 2026	21.57	21.97	21.10	21.67	21.67	0.98%	182,516
Aug 25, 2026	21.91	22.22	21.01	21.46	21.46	2.48%	186,285
Aug 24, 2026	21.22	21.28	20.69	20.94	20.94	-2.42%	227,883
Aug 21, 2026	21.14	21.75	20.87	21.46	21.46	2.53%	189,573
Aug 20, 2026	21.80	22.07	20.58	20.93	20.93	-3.46%	310,668
Aug 19, 2026	23.19	23.29	21.61	21.68	21.68	-6.03%	245,553
Aug 18, 2026	25.08	25.08	22.50	23.07	23.07	-6.90%	326,227
Aug 17, 2026	23.20	25.20	23.01	24.78	24.78	7.74%	437,930
Aug 14, 2026	23.42	23.97	22.52	23.00	23.00	1.03%	405,915
Aug 13, 2026	22.00	22.79	19.83	22.77	22.77	13.09%	670,651
Aug 12, 2026	20.14	20.43	19.73	20.13	20.13	0.65%	254,605
Aug 11, 2026	19.86	20.11	19.28	20.00	20.00	1.27%	171,437
Aug 10, 2026	20.12	20.48	19.65	19.75	19.75	-2.08%	199,448
Aug 7, 2026	20.65	21.18	19.90	20.17	20.17	-1.66%	148,680
Aug 6, 2026	20.41	21.72	20.37	20.51	20.51	-0.92%	197,529
Aug 5, 2026	20.78	21.17	20.51	20.70	20.70	-1.19%	200,341
Aug 4, 2026	19.64	21.12	19.48	20.95	20.95	7.60%	365,340
Aug 3, 2026	18.30	19.57	18.25	19.47	19.47	6.45%	345,736
Jul 31, 2026	17.74	18.54	17.38	18.29	18.29	4.75%	253,067
Jul 30, 2026	17.90	18.29	17.23	17.46	17.46	-2.08%	214,747
Jul 29, 2026	19.00	19.18	17.32	17.83	17.83	-6.94%	473,058
Jul 28, 2026	19.19	19.25	18.61	19.16	19.16	-0.62%	528,274
Jul 27, 2026	19.43	19.77	18.94	19.28	19.28	0.73%	213,919
Jul 24, 2026	19.64	19.65	18.94	19.14	19.14	-2.55%	291,024
Jul 23, 2026	18.95	19.77	18.95	19.64	19.64	3.21%	259,891
Jul 22, 2026	19.52	19.80	18.81	19.03	19.03	-0.99%	420,448
Jul 21, 2026	18.62	19.49	18.50	19.22	19.22	3.72%	264,649
Jul 20, 2026	18.50	19.25	18.19	18.53	18.53	0.38%	290,245
Jul 17, 2026	18.05	18.92	18.03	18.46	18.46	1.04%	259,803