Innovative Aerosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	16.17	16.66	16.14	16.41	16.41	3.40%	409,243
May 21, 2026	15.77	15.93	15.34	15.87	15.87	-0.31%	436,307
May 20, 2026	15.99	16.17	15.63	15.92	15.92	1.47%	413,191
May 19, 2026	15.87	16.14	15.07	15.69	15.69	-3.51%	848,309
May 18, 2026	16.55	16.74	16.09	16.26	16.26	-0.09%	636,233
May 15, 2026	16.97	17.08	16.19	16.28	16.28	-6.52%	761,840
May 14, 2026	19.86	20.00	15.88	17.41	17.41	-15.44%	2,463,101
May 13, 2026	21.35	21.38	20.08	20.59	20.59	-2.97%	654,281
May 12, 2026	21.19	21.66	20.51	21.22	21.22	-0.70%	367,265
May 11, 2026	21.44	22.12	21.04	21.37	21.37	0.05%	309,634
May 8, 2026	21.40	21.54	20.95	21.36	21.36	2.15%	233,874
May 7, 2026	21.71	21.71	20.86	20.91	20.91	-3.73%	232,874
May 6, 2026	21.00	21.79	20.98	21.72	21.72	4.98%	350,047
May 5, 2026	20.42	21.20	20.42	20.69	20.69	2.38%	312,487
May 4, 2026	21.61	21.75	20.21	20.21	20.21	-5.16%	365,754
May 1, 2026	22.00	22.49	20.96	21.31	21.31	-3.14%	387,179
Apr 30, 2026	20.85	22.13	20.85	22.00	22.00	8.75%	458,125
Apr 29, 2026	20.19	20.54	19.88	20.23	20.23	0.80%	261,193
Apr 28, 2026	20.91	21.12	19.79	20.07	20.07	-4.29%	356,356
Apr 27, 2026	19.78	21.06	19.76	20.97	20.97	5.38%	417,381
Apr 24, 2026	20.07	20.18	19.43	19.90	19.90	-0.75%	425,201
Apr 23, 2026	20.63	20.72	19.37	20.05	20.05	-2.53%	493,488
Apr 22, 2026	21.03	21.73	20.12	20.57	20.57	-	431,467
Apr 21, 2026	21.13	21.57	20.31	20.57	20.57	-2.74%	420,254
Apr 20, 2026	21.97	22.12	20.81	21.15	21.15	-3.73%	648,042
Apr 17, 2026	22.25	22.90	21.60	21.97	21.97	2.86%	538,726
Apr 16, 2026	23.43	23.48	21.11	21.36	21.36	-9.18%	799,451
Apr 15, 2026	24.37	24.70	22.73	23.52	23.52	-3.92%	498,301
Apr 14, 2026	25.70	25.75	24.42	24.48	24.48	-1.81%	289,515
Apr 13, 2026	24.79	25.91	24.30	24.93	24.93	-0.95%	471,980
Apr 10, 2026	26.05	26.30	25.14	25.17	25.17	-1.53%	557,480
Apr 9, 2026	22.67	25.62	22.65	25.56	25.56	11.03%	633,757
Apr 8, 2026	23.30	23.66	22.62	23.02	23.02	7.72%	490,575
Apr 7, 2026	21.28	21.99	20.85	21.37	21.37	-1.57%	407,057
Apr 6, 2026	22.82	23.18	21.21	21.71	21.71	-3.60%	511,127
Apr 2, 2026	20.36	22.92	20.27	22.52	22.52	2.74%	672,958
Apr 1, 2026	21.80	22.30	20.87	21.92	21.92	6.77%	962,950
Mar 31, 2026	20.13	20.79	19.65	20.53	20.53	5.07%	570,903
Mar 30, 2026	21.51	21.73	19.11	19.54	19.54	-9.12%	850,790
Mar 27, 2026	21.75	22.06	20.83	21.50	21.50	-2.63%	835,204
Mar 26, 2026	24.99	24.99	21.82	22.08	22.08	-15.17%	1,296,191
Mar 25, 2026	27.66	27.93	25.50	26.03	26.03	-4.72%	846,335
Mar 24, 2026	29.70	29.85	26.30	27.32	27.32	-8.81%	1,037,931
Mar 23, 2026	29.10	30.92	28.47	29.96	29.96	4.54%	644,903
Mar 20, 2026	29.60	30.61	27.95	28.66	28.66	-2.48%	747,172
Mar 19, 2026	28.87	29.63	27.70	29.39	29.39	0.27%	675,503
Mar 18, 2026	30.13	30.58	29.25	29.31	29.31	-2.72%	631,147
Mar 17, 2026	29.25	30.20	29.07	30.13	30.13	3.40%	618,468
Mar 16, 2026	28.55	29.74	28.20	29.14	29.14	5.16%	611,524
Mar 13, 2026	28.40	29.62	27.56	27.71	27.71	-0.79%	519,703