Innovative Aerosystems, Inc. (IA)

NASDAQ: IA · Real-Time Price · USD

18.52

+0.17 (0.93%)

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

18.39

-0.13 (-0.70%)

After-hours: Sep 4, 2026, 7:43 PM EDT

Innovative Aerosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.46	18.66	17.94	18.52	18.52	0.93%	209,152
Sep 3, 2026	18.70	18.79	18.12	18.35	18.35	1.27%	210,176
Sep 2, 2026	18.55	18.70	18.08	18.12	18.12	-2.11%	219,643
Sep 1, 2026	18.91	19.36	18.48	18.51	18.51	-2.58%	252,185
Aug 31, 2026	20.48	20.48	18.90	19.00	19.00	-7.99%	337,576
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
Jul 16, 2026	18.15	18.36	18.00	18.27	18.27	-0.33%	274,185
Jul 15, 2026	18.23	18.60	18.15	18.33	18.33	-0.22%	218,804
Jul 14, 2026	18.45	18.93	18.29	18.37	18.37	0.11%	244,471
Jul 13, 2026	18.03	18.77	18.03	18.35	18.35	-2.65%	285,087
Jul 10, 2026	18.42	18.99	18.35	18.85	18.85	2.00%	195,031
Jul 9, 2026	18.33	18.53	18.14	18.48	18.48	0.93%	217,142
Jul 8, 2026	18.15	18.54	18.04	18.31	18.31	0.11%	240,900
Jul 7, 2026	18.51	18.82	17.92	18.29	18.29	-2.97%	330,142
Jul 6, 2026	18.41	19.09	18.41	18.85	18.85	2.50%	292,904
Jul 2, 2026	17.73	18.84	17.73	18.39	18.39	3.14%	317,751
Jul 1, 2026	18.00	18.38	17.63	17.83	17.83	-0.94%	294,720
Jun 30, 2026	17.91	18.71	17.58	18.00	18.00	-0.33%	404,481
Jun 29, 2026	17.63	18.71	17.50	18.06	18.06	0.95%	410,451
Jun 26, 2026	16.75	18.14	16.74	17.89	17.89	5.30%	2,266,308