IAA - IAA, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201943.9244.3943.0843.2043.201,012,100
Sep 16, 201944.5645.0144.0444.3244.32587,000
Sep 13, 201945.6745.9844.1444.7944.79918,700
Sep 12, 201945.7946.2145.0745.7845.78674,700
Sep 11, 201945.9546.7545.5445.7445.74449,800
Sep 10, 201948.0148.4445.5145.9745.971,204,300
Sep 09, 201948.1649.9648.0248.6148.61724,800
Sep 06, 201947.5648.2846.9947.9247.92745,800
Sep 05, 201946.5947.9346.2747.5347.53883,800
Sep 04, 201948.1248.7445.4445.8145.81601,200
Sep 03, 201948.7648.8547.1347.9547.951,164,800
Aug 30, 201948.4649.3748.4648.8548.85483,500
Aug 29, 201948.5448.9447.9148.2848.28407,600
Aug 28, 201947.0948.4046.8148.1748.17278,900
Aug 27, 201947.6148.3147.0147.0747.07888,800
Aug 26, 201947.3347.5146.5047.2447.24519,800
Aug 23, 201948.1048.3046.9347.0747.07782,200
Aug 22, 201948.7049.0647.8048.2948.29461,700
Aug 21, 201946.8848.7446.6748.6648.66986,200
Aug 20, 201944.4447.0044.0046.6546.65664,800
Aug 19, 201943.5744.7443.2444.5644.56731,100
Aug 16, 201943.8144.4943.1143.3043.301,283,600
Aug 15, 201945.6245.6243.8744.0644.061,537,900
Aug 14, 201944.8845.6744.0245.4245.422,276,600
Aug 13, 201943.6848.4543.6845.5345.532,856,800
Aug 12, 201944.6844.7043.0343.5843.581,531,600
Aug 09, 201946.8847.2244.5845.0145.011,627,800
Aug 08, 201947.8348.1246.6847.0147.011,379,900
Aug 07, 201947.5948.4946.8747.8347.831,235,600
Aug 06, 201946.8247.8846.1047.7647.76403,300
Aug 05, 201946.9047.1146.3946.7346.731,158,300
Aug 02, 201946.6747.8546.3147.5047.50549,400
Aug 01, 201946.7547.9946.6546.8846.88676,500
Jul 31, 201947.2047.5946.3246.7546.75855,900
Jul 30, 201946.6247.4746.2846.7346.73770,900
Jul 29, 201947.4747.8846.7346.9746.971,339,200
Jul 26, 201947.1147.8146.6247.4747.47777,400
Jul 25, 201946.0246.8445.5246.6746.67700,600
Jul 24, 201945.2646.4244.5146.2246.221,044,500
Jul 23, 201945.0545.2444.3945.0645.061,098,400
Jul 22, 201945.2746.3844.5044.7844.781,765,700
Jul 19, 201945.1245.5244.6845.2045.202,652,900
Jul 18, 201943.9645.2943.7645.0945.092,087,100
Jul 17, 201944.2644.3943.6843.9643.961,213,700
Jul 16, 201944.0544.2843.2743.9443.941,556,100
Jul 15, 201943.4044.2543.0544.1444.141,927,900
Jul 12, 201941.9344.1141.4743.0443.041,158,700
Jul 11, 201939.9041.8639.9041.4041.401,540,700
Jul 10, 201940.2140.4039.8440.0040.001,004,100
Jul 09, 201940.0141.2438.7540.3040.302,064,300
Jul 08, 201940.2040.5539.8239.9839.982,528,300
Jul 05, 201941.0741.4339.7640.4840.484,086,200
Jul 03, 201941.5041.9340.6540.9540.95946,100
Jul 02, 201940.5641.7240.0141.6141.615,924,600
Jul 01, 201939.8841.8139.6440.9740.973,452,100
Jun 28, 201938.5041.4238.0838.7838.784,257,000
Jun 27, 201939.1139.6038.3538.5938.59710,900
Jun 26, 201938.9039.7237.7439.0339.031,480,800
Jun 25, 201938.4338.4337.0837.6537.65689,200
Jun 24, 201939.5039.8038.5038.5138.51666,200
Jun 21, 201939.1240.2539.1239.6539.65659,800
Jun 20, 201940.0040.1339.5040.0040.001,277,200
Jun 19, 201938.2540.4038.2539.7839.782,120,200
Jun 18, 201936.9538.4336.6038.2038.20539,800
Jun 17, 201941.0041.0036.0036.5736.5772,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.