Dark

IAA
IAA, Inc. Common Stock
stock NYSE

Inactive

Mar 20, 2023

39.89USD-0.100%(-0.04)22,194,505

Pre-market

0.00USD-100.000%(-39.93)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-20	39.8900	40.5000	39.6300	39.8900	-0.100%	22,194,505	0.000%
2023-03-17	40.3500	40.3500	39.7000	39.9300	-1.212%	4,709,079	-0.100%
2023-03-16	39.8600	40.6300	39.3500	40.4200	+1.253%	3,905,590	-1.311%
2023-03-15	40.0000	40.3200	39.8000	39.9200	-0.869%	4,457,191	-0.075%
2023-03-14	40.5200	41.2000	39.8700	40.2700	+0.249%	8,917,876	-0.944%
2023-03-13	40.9100	40.9100	39.9500	40.1700	-3.228%	7,857,098	-0.697%
2023-03-10	37.5900	42.0000	37.3800	41.5100	+10.370%	17,197,309	-3.903%
2023-03-09	39.0200	39.3300	37.4610	37.6100	-3.316%	4,454,547	+6.062%
2023-03-08	38.5200	39.0700	38.4450	38.9000	+0.829%	1,912,989	+2.545%
2023-03-07	38.5800	38.8500	38.3050	38.5800	+0.678%	2,657,201	+3.396%
2023-03-06	38.3100	38.5500	37.4800	38.3200	-6.968%	10,481,377	+4.097%
2023-03-03	40.9700	41.4600	40.7350	41.1900	+1.080%	2,783,100	-3.156%
2023-03-02	40.5100	40.9200	40.3100	40.7500	+0.419%	2,825,055	-2.110%
2023-03-01	40.8900	41.1300	40.4200	40.5800	-0.807%	2,392,354	-1.700%
2023-02-28	40.8600	41.2400	40.7600	40.9100	+0.343%	2,169,098	-2.493%
2023-02-27	41.7600	41.7600	40.7400	40.7700	-1.688%	3,183,014	-2.158%
2023-02-24	42.1800	42.1800	41.0400	41.4700	-1.823%	2,626,801	-3.810%
2023-02-23	41.6300	42.6900	41.5200	42.2400	+1.101%	4,154,311	-5.563%
2023-02-22	42.8800	42.8800	41.2600	41.7800	+1.236%	2,353,589	-4.524%
2023-02-21	41.3600	41.5100	41.0600	41.2700	-0.458%	1,957,039	-3.344%
2023-02-17	41.8100	42.1300	41.2200	41.4600	-1.800%	1,985,144	-3.787%
2023-02-16	42.9000	42.9600	42.2000	42.2200	-2.607%	2,557,164	-5.519%
2023-02-15	43.5300	43.8000	43.0100	43.3500	-1.118%	3,483,756	-7.982%
2023-02-14	43.8200	44.0700	43.6900	43.8400	+0.137%	3,702,982	-9.010%
2023-02-13	43.3300	43.8200	43.0600	43.7800	+1.885%	2,103,602	-8.885%
2023-02-10	43.1100	43.4100	42.8100	42.9700	-0.601%	2,257,810	-7.168%
2023-02-09	42.9100	43.3150	42.9100	43.2300	+0.934%	2,550,176	-7.726%
2023-02-08	42.3300	43.0525	42.2200	42.8300	+1.086%	2,408,025	-6.864%
2023-02-07	42.0000	42.4400	41.6700	42.3700	+0.498%	1,375,178	-5.853%
2023-02-06	42.3400	42.5850	42.1000	42.1600	-0.940%	954,215	-5.384%
2023-02-03	42.0400	42.7500	42.0000	42.5600	+0.212%	1,716,936	-6.273%
2023-02-02	42.6400	43.0600	42.1900	42.4700	+0.141%	1,782,137	-6.075%
2023-02-01	41.6700	42.6000	41.4650	42.4100	+1.630%	1,524,918	-5.942%
2023-01-31	41.3300	41.8200	41.1900	41.7300	+1.237%	2,040,815	-4.409%
2023-01-30	40.7500	41.4100	40.1600	41.2200	0.000%	4,433,152	-3.227%
2023-01-27	40.5900	41.3500	40.4600	41.2200	+0.906%	1,329,181	-3.227%
2023-01-26	41.1100	41.2700	40.8000	40.8500	-0.073%	5,046,369	-2.350%
2023-01-25	41.6500	41.6500	40.8500	40.8800	-2.084%	6,292,135	-2.422%
2023-01-24	42.4800	43.0900	41.6100	41.7500	-3.020%	6,319,299	-4.455%
2023-01-23	42.7500	43.8800	42.6500	43.0500	+5.904%	12,285,029	-7.340%
2023-01-20	40.1100	40.6600	39.6600	40.6500	+1.778%	2,101,163	-1.870%
2023-01-19	39.5700	40.0600	39.5500	39.9400	+0.025%	1,211,297	-0.125%
2023-01-18	40.5700	40.5700	39.8700	39.9300	-1.016%	1,347,952	-0.100%
2023-01-17	40.0400	40.6300	39.9000	40.3400	+1.280%	1,018,236	-1.116%
2023-01-13	39.0500	39.8600	38.8700	39.8300	+0.912%	1,922,647	+0.151%
2023-01-12	39.1300	39.5500	39.0000	39.4700	+1.179%	2,222,116	+1.064%
2023-01-11	39.1100	39.3900	38.7100	39.0100	-0.408%	1,933,648	+2.256%
2023-01-10	39.0600	39.9300	38.9300	39.1700	+0.720%	1,019,214	+1.838%
2023-01-09	39.5100	39.7500	38.7500	38.8900	-1.269%	2,450,618	+2.571%
2023-01-06	39.1700	39.5600	39.1700	39.3900	+1.104%	1,200,171	+1.269%
2023-01-05	39.2900	39.7000	38.9500	38.9600	-2.624%	1,067,994	+2.387%
2023-01-04	40.1000	40.4000	39.8500	40.0100	+0.225%	957,333	-0.300%
2023-01-03	40.2600	40.4800	39.6900	39.9200	-0.200%	1,645,971	-0.075%
2022-12-30	39.8800	40.2300	39.5400	40.0000	-0.720%	818,213	-0.275%
2022-12-29	39.7700	40.6400	39.6300	40.2900	+1.948%	802,862	-0.993%
2022-12-28	39.1000	40.0400	38.9800	39.5200	+1.411%	936,055	+0.936%
2022-12-27	38.7700	39.1400	38.5100	38.9700	+0.724%	699,437	+2.361%
2022-12-23	38.2700	38.6900	38.0300	38.6900	+1.018%	533,126	+3.102%
2022-12-22	38.2000	38.6000	37.9300	38.3000	-0.208%	1,443,358	+4.151%
2022-12-21	37.6900	38.5100	37.4600	38.3800	+2.238%	1,246,015	+3.934%
2022-12-20	37.2500	37.5900	37.0300	37.5400	+0.589%	452,142	+6.260%
2022-12-19	37.6500	37.8800	37.1200	37.3200	-0.876%	731,752	+6.886%
2022-12-16	38.7300	38.8200	37.4600	37.6500	-4.345%	3,525,637	+5.950%
2022-12-15	39.4200	39.7000	39.0500	39.3600	-1.502%	1,565,327	+1.347%
2022-12-14	39.5900	40.6600	39.5900	39.9600	+0.884%	1,387,685	-0.175%
2022-12-13	40.2500	40.2500	39.1300	39.6100	+0.891%	951,921	+0.707%
2022-12-12	38.9000	39.2850	38.4700	39.2600	+0.796%	1,003,250	+1.605%
2022-12-09	39.2300	39.4000	38.8500	38.9500	-0.941%	883,097	+2.413%
2022-12-08	38.6600	39.3400	38.3350	39.3200	+2.449%	739,753	+1.450%
2022-12-07	38.3200	38.7100	37.8300	38.3800	+0.157%	803,381	+3.934%
2022-12-06	38.6600	38.6600	37.8100	38.3200	-0.674%	1,326,756	+4.097%
2022-12-05	37.4900	38.6300	37.4900	38.5800	+2.091%	2,613,424	+3.396%
2022-12-02	36.9600	37.9100	36.7500	37.7900	+0.666%	1,301,889	+5.557%
2022-12-01	37.6800	37.9600	37.5400	37.5400	+0.455%	1,449,206	+6.260%
2022-11-30	36.7000	37.4100	36.3900	37.3700	+1.549%	2,198,099	+6.743%
2022-11-29	36.8500	36.9600	36.4400	36.8000	+0.272%	1,834,398	+8.397%
2022-11-28	36.6700	36.9200	36.4300	36.7000	-0.811%	1,768,726	+8.692%
2022-11-25	37.5100	37.7700	36.7200	37.0000	-1.883%	945,838	+7.811%
2022-11-23	37.7800	38.0500	37.4400	37.7100	-0.998%	1,175,476	+5.781%
2022-11-22	39.0300	39.1400	38.0000	38.0900	-2.308%	1,115,161	+4.726%
2022-11-21	39.0900	39.5300	38.7100	38.9900	-0.662%	2,508,179	+2.308%
2022-11-18	40.2200	40.3900	38.9250	39.2500	-1.382%	1,505,138	+1.631%
2022-11-17	39.3500	39.9400	38.5900	39.8000	-0.375%	1,821,332	+0.226%
2022-11-16	41.0300	41.4500	39.9300	39.9500	-3.502%	2,104,273	-0.150%
2022-11-15	41.1700	41.7300	40.5600	41.4000	+1.471%	1,946,534	-3.647%
2022-11-14	39.4300	41.3050	39.4300	40.8000	+3.343%	2,288,021	-2.230%
2022-11-11	38.5100	39.9100	38.5100	39.4800	+2.016%	2,760,025	+1.039%
2022-11-10	38.4200	38.9600	37.9700	38.7000	+4.397%	3,688,375	+3.075%
2022-11-09	37.6200	39.0300	37.0700	37.0700	-2.805%	5,293,793	+7.607%
2022-11-08	37.9800	38.8700	37.8600	38.1400	-0.729%	5,988,233	+4.588%
2022-11-07	40.5500	40.7500	37.6900	38.4200	-2.115%	9,203,487	+3.826%
2022-11-04	39.0100	39.5400	38.2700	39.2500	+1.134%	1,020,950	+1.631%
2022-11-03	38.8600	39.5450	38.2100	38.8100	-0.767%	1,159,592	+2.783%
2022-11-02	39.5000	40.0800	38.8401	39.1100	-0.559%	1,748,111	+1.994%
2022-11-01	38.2700	39.3600	38.2650	39.3300	+3.691%	1,095,332	+1.424%
2022-10-31	38.3800	38.4600	37.8300	37.9300	-1.914%	1,235,884	+5.167%
2022-10-28	37.5500	38.6900	37.3800	38.6700	+2.928%	904,672	+3.155%
2022-10-27	37.7000	38.0850	37.3500	37.5700	+0.160%	752,675	+6.175%
2022-10-26	37.3100	38.2900	37.1100	37.5100	+1.132%	1,383,309	+6.345%
2022-10-25	36.5500	37.1900	36.1700	37.0900	+2.261%	1,005,741	+7.549%
2022-10-24	36.4900	36.7000	36.0000	36.2700	+0.193%	1,028,372	+9.981%
2022-10-21	35.4800	36.2400	34.9200	36.2000	+2.001%	684,984	+10.193%
2022-10-20	35.7600	36.5100	35.1800	35.4900	-0.727%	929,072	+12.398%
2022-10-19	36.3600	36.6450	35.1400	35.7500	-2.402%	795,404	+11.580%
2022-10-18	36.3700	36.7700	36.1100	36.6300	+2.749%	757,562	+8.900%
2022-10-17	35.7400	36.1300	35.2900	35.6500	+1.886%	745,000	+11.893%
2022-10-14	35.4600	35.6019	34.8700	34.9900	-0.228%	820,137	+14.004%
2022-10-13	34.0500	35.3428	33.4500	35.0700	+0.631%	871,053	+13.744%
2022-10-12	35.2600	35.2600	34.5850	34.8500	-0.656%	845,094	+14.462%
2022-10-11	34.6800	35.4000	34.0400	35.0800	+0.776%	1,139,783	+13.712%
2022-10-10	34.3700	35.2350	34.0600	34.8100	+1.605%	975,860	+14.594%
2022-10-07	34.9700	35.2200	33.7600	34.2600	-2.726%	1,067,169	+16.433%
2022-10-06	33.8000	35.4300	33.8000	35.2200	+3.680%	1,359,742	+13.260%
2022-10-05	33.7400	34.1900	33.5000	33.9700	-1.020%	771,324	+17.427%
2022-10-04	33.6700	34.3750	33.5950	34.3200	+4.000%	1,029,125	+16.230%
2022-10-03	32.1700	33.0500	31.7900	33.0000	+3.611%	907,786	+20.879%
2022-09-30	32.6500	33.2900	31.8000	31.8500	-1.940%	1,040,022	+25.243%
2022-09-29	32.7100	32.8900	31.8900	32.4800	-1.903%	1,306,604	+22.814%
2022-09-28	32.1000	33.2500	31.9200	33.1100	+4.021%	900,324	+20.477%
2022-09-27	32.1300	32.3000	31.5386	31.8300	+0.063%	893,109	+25.322%
2022-09-26	32.2900	32.7527	31.7400	31.8100	-1.211%	1,154,027	+25.401%
2022-09-23	31.5600	32.4100	31.5000	32.2000	+0.846%	1,721,598	+23.882%
2022-09-22	32.0500	32.3600	31.5200	31.9300	-1.146%	1,534,360	+24.930%
2022-09-21	33.1100	33.3900	32.3000	32.3000	-1.973%	846,928	+23.498%
2022-09-20	33.1400	33.3700	32.7450	32.9500	-1.465%	1,179,987	+21.062%
2022-09-19	33.2400	33.9200	33.1800	33.4400	-0.830%	709,166	+19.288%
2022-09-16	33.8700	34.1500	33.4900	33.7200	-2.062%	2,059,655	+18.298%
2022-09-15	34.8900	35.5100	34.2400	34.4300	-1.572%	1,018,025	+15.858%
2022-09-14	36.0300	36.2500	34.4800	34.9800	-2.126%	953,751	+14.037%
2022-09-13	35.8600	36.3600	35.2900	35.7400	-2.933%	912,932	+11.612%
2022-09-12	36.3800	36.8900	36.3350	36.8200	+2.278%	1,816,944	+8.338%
2022-09-09	35.8700	36.1100	35.7000	36.0000	+0.699%	1,031,637	+10.806%
2022-09-08	36.0800	36.2850	35.1300	35.7500	-2.028%	805,893	+11.580%
2022-09-07	35.5300	36.5550	35.3200	36.4900	+2.529%	1,049,208	+9.318%
2022-09-06	37.4100	37.4750	35.2300	35.5900	-4.687%	1,421,859	+12.082%
2022-09-02	37.1900	38.0000	36.7750	37.3400	+1.357%	1,559,540	+6.829%
2022-09-01	36.9700	36.9900	36.1100	36.8400	-1.127%	1,375,833	+8.279%
2022-08-31	37.0800	37.5000	36.6000	37.2600	+1.085%	1,585,070	+7.059%
2022-08-30	36.9300	37.0900	36.4500	36.8600	+0.903%	1,075,726	+8.220%
2022-08-29	35.6500	36.6200	35.5600	36.5300	+1.247%	958,145	+9.198%
2022-08-26	36.8700	37.0400	35.8000	36.0800	-1.877%	882,666	+10.560%
2022-08-25	35.6500	36.7800	35.6500	36.7700	+3.724%	536,331	+8.485%
2022-08-24	35.0200	35.6000	35.0200	35.4500	+0.482%	363,416	+12.525%
2022-08-23	35.8000	35.9800	35.2550	35.2800	-0.982%	415,298	+13.067%
2022-08-22	36.2900	36.2900	35.6000	35.6300	-3.416%	624,722	+11.956%
2022-08-19	37.2800	37.2800	36.7400	36.8900	-1.548%	576,891	+8.132%
2022-08-18	37.2400	37.8000	37.1500	37.4700	+0.321%	1,023,882	+6.459%
2022-08-17	38.2900	38.5500	36.9900	37.3500	-3.538%	1,179,033	+6.801%
2022-08-16	37.9800	38.9500	37.9800	38.7200	+0.938%	1,051,614	+3.022%
2022-08-15	37.8400	39.0200	37.6000	38.3600	+0.524%	1,188,279	+3.989%
2022-08-12	37.3100	38.3400	37.2150	38.1600	+3.303%	1,593,076	+4.534%
2022-08-11	36.5900	37.1900	36.4200	36.9400	+1.819%	1,121,219	+7.986%
2022-08-10	36.6400	37.1200	35.9700	36.2800	+1.058%	1,644,700	+9.950%
2022-08-09	37.9200	38.7600	34.7450	35.9000	-6.364%	1,647,945	+11.114%
2022-08-08	38.1100	38.8050	37.9600	38.3400	+1.590%	1,042,402	+4.043%
2022-08-05	37.4000	37.9600	37.2000	37.7400	-0.159%	582,175	+5.697%
2022-08-04	37.8200	38.1700	37.4300	37.8000	-0.106%	521,531	+5.529%
2022-08-03	37.7200	38.0300	37.5000	37.8400	+0.907%	341,683	+5.418%
2022-08-02	37.6700	38.2900	37.4800	37.5000	-1.316%	534,751	+6.373%
2022-08-01	37.3100	38.3200	37.1100	38.0000	+0.716%	589,334	+4.974%
2022-07-29	37.7500	37.9300	37.2900	37.7300	+0.587%	569,813	+5.725%
2022-07-28	36.3100	37.5400	36.1800	37.5100	+3.021%	587,855	+6.345%
2022-07-27	36.0700	36.5450	35.7000	36.4100	+2.304%	1,643,425	+9.558%
2022-07-26	35.8400	36.0500	35.4600	35.5900	-1.440%	421,162	+12.082%
2022-07-25	37.0600	37.0600	35.9350	36.1100	-2.141%	646,437	+10.468%
2022-07-22	37.0500	37.3600	36.5800	36.9000	-0.646%	1,327,460	+8.103%
2022-07-21	36.5600	37.4400	36.3000	37.1400	+1.226%	1,502,511	+7.404%
2022-07-20	35.9800	36.7550	35.8000	36.6900	+1.888%	1,465,055	+8.722%
2022-07-19	35.0300	36.0200	34.8856	36.0100	+4.377%	735,776	+10.775%
2022-07-18	34.6900	35.3000	34.4600	34.5000	+0.437%	750,330	+15.623%
2022-07-15	34.0700	34.4300	33.5000	34.3500	+2.568%	869,189	+16.128%
2022-07-14	32.9600	33.7300	32.3800	33.4900	+0.843%	1,109,566	+19.110%
2022-07-13	32.5000	33.2900	32.2500	33.2100	+0.272%	874,860	+20.114%
2022-07-12	33.2000	33.7100	32.9600	33.1200	-0.421%	682,971	+20.441%
2022-07-11	33.6300	33.9700	33.1500	33.2600	-1.859%	1,023,973	+19.934%
2022-07-08	33.8400	34.3400	33.3450	33.8900	-0.470%	571,802	+17.704%
2022-07-07	33.5900	34.2000	33.4800	34.0500	+2.130%	628,492	+17.151%
2022-07-06	34.0900	34.0900	33.2000	33.3400	-1.681%	683,759	+19.646%
2022-07-05	32.6300	33.9500	32.2000	33.9100	+1.954%	932,931	+17.635%
2022-07-01	32.6600	33.3500	32.4300	33.2600	+1.495%	1,223,930	+19.934%
2022-06-30	33.3200	33.4500	32.0000	32.7700	-2.528%	1,922,263	+21.727%
2022-06-29	34.6900	34.6900	33.3500	33.6200	-2.889%	1,228,782	+18.650%
2022-06-28	36.0300	36.5150	34.5400	34.6200	-3.350%	890,652	+15.222%
2022-06-27	35.6400	35.8650	35.0150	35.8200	+0.590%	769,020	+11.362%
2022-06-24	35.2100	35.8700	35.1500	35.6100	+2.593%	1,525,094	+12.019%
2022-06-23	34.3000	34.8300	34.0900	34.7100	+1.849%	903,661	+14.924%
2022-06-22	33.4200	34.3900	33.4200	34.0800	+0.501%	738,794	+17.048%
2022-06-21	34.1600	34.8300	33.7700	33.9100	+0.534%	879,997	+17.635%
2022-06-17	33.5900	34.2800	33.1600	33.7300	+0.958%	1,626,176	+18.263%
2022-06-16	34.0300	34.2550	33.0700	33.4100	-4.543%	1,460,634	+19.395%
2022-06-15	35.1500	35.5500	34.3300	35.0000	+0.459%	1,172,534	+13.971%
2022-06-14	36.3400	36.7000	34.5900	34.8400	-3.624%	1,434,332	+14.495%
2022-06-13	36.6200	37.2200	35.9300	36.1500	-3.703%	1,468,053	+10.346%
2022-06-10	37.1000	37.9000	37.0000	37.5400	-0.950%	810,561	+6.260%
2022-06-09	39.0200	39.1300	37.8700	37.9000	-0.655%	1,537,269	+5.251%
2022-06-08	38.5000	38.8000	37.8900	38.1500	-1.472%	648,272	+4.561%
2022-06-07	38.1400	39.0150	38.1400	38.7200	0.000%	474,445	+3.022%
2022-06-06	38.6500	39.3950	38.4200	38.7200	+0.991%	738,266	+3.022%
2022-06-03	37.8900	38.3600	37.3800	38.3400	-0.182%	718,116	+4.043%
2022-06-02	38.1100	38.6500	38.0000	38.4100	+1.506%	1,087,750	+3.853%
2022-06-01	39.0500	39.1500	37.4800	37.8400	-3.049%	1,901,676	+5.418%
2022-05-31	38.4300	39.3300	37.9100	39.0300	+0.827%	1,071,230	+2.203%
2022-05-27	39.3600	39.8100	38.5000	38.7100	-1.326%	1,914,649	+3.048%
2022-05-26	39.0000	39.8350	38.8100	39.2300	+1.870%	1,014,393	+1.682%
2022-05-25	37.5700	38.9800	37.5700	38.5100	+1.315%	719,661	+3.583%
2022-05-24	37.1500	38.3350	36.4300	38.0100	+1.064%	1,162,663	+4.946%
2022-05-23	38.1400	38.3000	37.4500	37.6100	-0.239%	775,033	+6.062%
2022-05-20	37.7300	37.7800	36.3400	37.7000	+1.480%	993,043	+5.809%
2022-05-19	36.5800	37.9900	36.3400	37.1500	+0.568%	1,520,288	+7.376%
2022-05-18	37.0700	37.8100	36.8700	36.9400	-2.815%	823,600	+7.986%
2022-05-17	37.4800	38.0800	36.9900	38.0100	+4.023%	1,041,163	+4.946%
2022-05-16	36.3800	36.8900	36.0650	36.5400	+0.247%	693,979	+9.168%
2022-05-13	35.4600	36.7700	35.3900	36.4500	+4.832%	1,023,810	+9.438%
2022-05-12	34.0100	35.2950	33.7500	34.7700	+1.193%	1,607,737	+14.725%
2022-05-11	34.2800	35.8700	34.1700	34.3600	-0.174%	1,421,239	+16.094%
2022-05-10	34.0200	35.7600	33.1000	34.4200	+5.163%	1,935,483	+15.892%
2022-05-09	34.3500	35.1050	32.4500	32.7300	-6.486%	2,458,418	+21.876%
2022-05-06	34.4900	35.0100	33.5000	35.0000	+0.402%	1,913,052	+13.971%
2022-05-05	36.7000	36.7000	34.5600	34.8600	-5.426%	2,174,303	+14.429%
2022-05-04	35.9400	37.0900	34.7900	36.8600	+3.685%	1,357,028	+8.220%
2022-05-03	36.1700	36.4400	35.1400	35.5500	-1.714%	2,546,359	+12.208%
2022-05-02	36.4800	37.2700	35.3700	36.1700	-1.310%	1,049,303	+10.285%
2022-04-29	37.1700	38.3000	36.5800	36.6500	-3.298%	1,012,386	+8.840%
2022-04-28	36.6000	37.9500	35.8450	37.9000	+5.073%	815,681	+5.251%
2022-04-27	36.4700	37.0900	35.9100	36.0700	-1.070%	1,043,424	+10.591%
2022-04-26	37.1300	37.3900	36.4100	36.4600	-3.058%	972,836	+9.408%
2022-04-25	36.4400	37.7600	36.1400	37.6100	+2.928%	733,755	+6.062%
2022-04-22	37.2900	37.4500	36.5000	36.5400	-2.378%	907,162	+9.168%
2022-04-21	38.1200	38.4200	37.2900	37.4300	-1.318%	1,063,354	+6.572%
2022-04-20	38.6900	38.8200	37.8500	37.9300	-1.301%	865,583	+5.167%
2022-04-19	36.2300	38.5100	36.2300	38.4300	+5.403%	658,765	+3.799%
2022-04-18	36.6300	36.9000	36.0900	36.4600	-0.870%	797,633	+9.408%
2022-04-14	36.7400	37.4200	36.4150	36.7800	+0.191%	661,405	+8.456%
2022-04-13	36.6900	37.3900	36.2300	36.7100	-0.353%	1,019,855	+8.662%
2022-04-12	37.7500	38.0100	36.5800	36.8400	-0.834%	2,308,545	+8.279%
2022-04-11	37.2800	38.4400	37.0900	37.1500	-1.302%	980,954	+7.376%
2022-04-08	37.4800	38.3700	37.2300	37.6400	-0.186%	386,509	+5.978%
2022-04-07	37.7100	37.9400	36.6500	37.7100	+0.266%	615,959	+5.781%
2022-04-06	37.8200	38.0600	37.0800	37.6100	-1.699%	653,046	+6.062%
2022-04-05	38.8500	39.1500	38.1700	38.2600	-1.493%	882,954	+4.260%
2022-04-04	38.4300	39.2900	38.4300	38.8400	+0.622%	600,414	+2.703%
2022-04-01	38.6600	39.2400	38.3000	38.6000	+0.915%	912,834	+3.342%
2022-03-31	38.7400	39.1100	38.2300	38.2500	-1.035%	1,389,118	+4.288%
2022-03-30	39.1900	39.3900	38.6500	38.6500	-2.003%	930,647	+3.208%
2022-03-29	38.8300	39.8700	38.7200	39.4400	+2.789%	1,345,176	+1.141%
2022-03-28	38.1300	38.4900	36.8800	38.3700	+0.868%	1,513,692	+3.961%
2022-03-25	37.9700	38.3900	37.4100	38.0400	+0.929%	1,015,156	+4.863%
2022-03-24	37.0000	37.7000	36.4500	37.6900	+2.003%	1,140,291	+5.837%
2022-03-23	37.7400	38.1800	36.9100	36.9500	-3.399%	1,054,706	+7.957%
2022-03-22	38.6000	39.2600	37.7301	38.2500	-0.078%	3,402,186	+4.288%
2022-03-21	39.6000	39.8900	37.4850	38.2800	-5.036%	1,808,992	+4.206%
2022-03-18	40.0900	40.4900	39.5100	40.3100	+1.104%	1,247,977	-1.042%
2022-03-17	39.5000	40.2070	39.1600	39.8700	-0.499%	1,225,412	+0.050%
2022-03-16	39.3400	40.2400	38.8000	40.0700	+2.796%	1,596,713	-0.449%
2022-03-15	36.7800	39.3900	36.7800	38.9800	+7.353%	3,284,881	+2.335%
2022-03-14	35.7600	37.1200	35.6700	36.3100	+1.794%	2,449,272	+9.860%
2022-03-11	35.4300	36.0300	34.9400	35.6700	+2.060%	2,003,923	+11.831%
2022-03-10	33.9100	36.1700	33.8500	34.9500	+0.953%	1,825,762	+14.134%
2022-03-09	33.3600	35.1100	33.1500	34.6200	+7.249%	3,600,185	+15.222%
2022-03-08	32.1600	33.7500	31.3200	32.2800	-0.031%	4,619,077	+23.575%
2022-03-07	35.5100	35.5100	32.1400	32.2900	-8.397%	3,680,179	+23.537%
2022-03-04	36.0000	36.2900	34.9900	35.2500	-3.026%	2,665,014	+13.163%
2022-03-03	37.9500	37.9500	36.2901	36.3500	-3.402%	1,226,716	+9.739%
2022-03-02	36.4400	38.0300	36.1950	37.6300	+4.412%	1,595,026	+6.006%
2022-03-01	36.7300	37.1050	35.8800	36.0400	-1.905%	1,350,069	+10.683%
2022-02-28	36.1400	36.8600	36.0053	36.7400	+0.054%	1,678,958	+8.574%
2022-02-25	35.6000	36.8200	34.7500	36.7200	+4.854%	1,413,309	+8.633%
2022-02-24	33.0900	35.1050	32.7400	35.0200	+2.728%	1,750,742	+13.906%
2022-02-23	35.3600	35.9000	34.0900	34.0900	-1.645%	1,595,778	+17.014%
2022-02-22	35.1000	35.5700	34.3500	34.6600	-1.841%	1,598,104	+15.089%
2022-02-18	35.8900	36.6700	34.6385	35.3100	+0.142%	2,566,867	+12.971%
2022-02-17	35.7500	36.3900	35.0900	35.2600	-1.947%	3,362,054	+13.131%
2022-02-16	35.8400	36.6800	35.6700	35.9600	-0.909%	2,477,713	+10.929%
2022-02-15	36.0900	36.8350	35.0300	36.2900	+1.967%	4,110,784	+9.920%
2022-02-14	34.2701	36.0300	34.2700	35.5900	-0.224%	4,105,317	+12.082%
2022-02-11	44.0450	45.0000	34.4500	35.6700	-22.152%	7,758,578	+11.831%
2022-02-10	45.3300	47.3450	45.3300	45.8200	-0.887%	2,543,997	-12.942%
2022-02-09	45.6400	46.2750	45.4500	46.2300	+2.802%	1,070,950	-13.714%
2022-02-08	44.9900	45.6000	44.5500	44.9700	+0.335%	1,246,523	-11.296%
2022-02-07	45.0500	45.4600	44.3550	44.8200	+0.112%	1,084,214	-11.000%
2022-02-04	44.9000	45.2800	44.1500	44.7700	-0.798%	1,249,430	-10.900%
2022-02-03	46.7000	47.2400	44.8950	45.1300	-4.142%	860,530	-11.611%
2022-02-02	46.1200	47.3600	45.9600	47.0800	+1.751%	1,950,357	-15.272%
2022-02-01	46.3000	46.5300	45.3500	46.2700	+0.740%	646,057	-13.789%
2022-01-31	44.5600	45.9500	44.5100	45.9300	+3.144%	984,783	-13.150%
2022-01-28	42.5100	44.6561	42.2000	44.5300	+5.322%	1,099,009	-10.420%
2022-01-27	43.3700	43.5200	41.3700	42.2800	-1.948%	1,564,321	-5.653%
2022-01-26	44.5200	44.6200	42.5200	43.1200	-1.866%	787,560	-7.491%
2022-01-25	44.2900	44.6000	43.1900	43.9400	-2.312%	1,403,754	-9.217%
2022-01-24	43.5600	45.1190	42.7200	44.9800	+1.033%	1,045,282	-11.316%
2022-01-21	45.2400	45.5900	44.4400	44.5200	-2.025%	737,598	-10.400%
2022-01-20	46.5000	47.1100	45.3700	45.4400	-1.900%	649,759	-12.214%
2022-01-19	47.1500	47.2950	46.2600	46.3200	-0.750%	539,668	-13.882%
2022-01-18	46.5800	47.1400	45.7100	46.6700	-0.976%	980,441	-14.528%
2022-01-14	48.1100	48.1100	46.0000	47.1300	-2.865%	941,855	-15.362%
2022-01-13	49.2800	49.2800	48.1900	48.5200	-0.615%	742,655	-17.786%
2022-01-12	47.1700	49.4600	47.1700	48.8200	+3.105%	1,345,937	-18.292%
2022-01-11	48.8800	48.8800	47.1000	47.3500	-2.812%	1,407,203	-15.755%
2022-01-10	49.0700	49.1900	47.8300	48.7200	-1.456%	942,851	-18.124%
2022-01-07	50.4500	51.1200	49.3100	49.4400	-1.788%	518,964	-19.316%
2022-01-06	49.5000	50.7400	48.2300	50.3400	+2.151%	882,057	-20.759%
2022-01-05	49.9600	51.0700	49.2500	49.2800	-1.558%	962,992	-19.054%
2022-01-04	50.2100	50.4800	49.5900	50.0600	-0.930%	696,990	-20.316%
2022-01-03	50.9200	50.9600	49.6500	50.5300	-0.178%	726,974	-21.057%
2021-12-31	50.3800	50.9300	50.0200	50.6200	+0.377%	410,637	-21.197%
2021-12-30	51.1100	51.4900	50.3300	50.4300	-0.709%	533,772	-20.900%
2021-12-29	50.6500	51.1900	50.6500	50.7900	-0.275%	587,012	-21.461%
2021-12-28	50.8700	51.7300	50.8300	50.9300	+0.315%	580,084	-21.677%
2021-12-27	50.0000	50.8700	49.8500	50.7700	+1.927%	440,519	-21.430%
2021-12-23	49.6300	49.9800	49.3800	49.8100	+0.912%	448,271	-19.916%
2021-12-22	48.6600	49.5300	48.5200	49.3600	+1.293%	449,262	-19.186%
2021-12-21	48.7400	49.5400	48.4400	48.7300	+1.310%	602,019	-18.141%
2021-12-20	46.8500	48.3200	46.7700	48.1000	-1.131%	594,688	-17.069%
2021-12-17	47.7200	48.9800	47.2800	48.6500	+1.672%	1,859,902	-18.006%
2021-12-16	48.3100	48.6250	47.4900	47.8500	+0.063%	751,212	-16.635%
2021-12-15	47.9100	48.0800	46.4950	47.8200	-0.396%	966,786	-16.583%
2021-12-14	48.8700	49.8200	47.8000	48.0100	-2.300%	1,317,124	-16.913%
2021-12-13	49.8400	50.3000	48.7300	49.1400	-1.799%	630,516	-18.824%
2021-12-10	50.7200	51.0400	49.7500	50.0400	-0.458%	697,534	-20.284%
2021-12-09	50.6700	51.1600	50.2300	50.2700	-1.257%	572,881	-20.648%
2021-12-08	50.7900	51.2500	50.2600	50.9100	+0.039%	594,811	-21.646%
2021-12-07	50.3000	52.2000	50.3000	50.8900	+2.004%	607,867	-21.615%
2021-12-06	49.2700	50.5300	48.8300	49.8900	+2.697%	547,595	-20.044%
2021-12-03	50.0700	50.2200	48.2200	48.5800	-2.859%	1,619,957	-17.888%
2021-12-02	47.6100	50.5300	47.3600	50.0100	+5.618%	1,101,448	-20.236%
2021-12-01	49.1400	49.5800	47.3300	47.3500	-1.967%	887,314	-15.755%
2021-11-30	48.5700	49.4800	47.6500	48.3000	-2.068%	800,424	-17.412%
2021-11-29	49.2900	50.0600	48.0500	49.3200	+1.398%	864,479	-19.120%
2021-11-26	49.2300	50.0100	48.5100	48.6400	-3.262%	378,335	-17.989%
2021-11-24	49.1800	50.4100	49.1000	50.2800	+1.208%	603,792	-20.664%
2021-11-23	49.1400	49.9500	48.7650	49.6800	+0.730%	831,756	-19.706%
2021-11-22	50.7500	51.0000	49.2350	49.3200	-2.587%	669,208	-19.120%
2021-11-19	51.3700	51.8700	50.1900	50.6300	-2.051%	795,528	-21.213%
2021-11-18	53.0000	53.3300	51.4700	51.6900	-2.158%	865,807	-22.828%
2021-11-17	53.8700	54.1400	52.7800	52.8300	-2.564%	724,740	-24.494%
2021-11-16	53.3800	55.0100	53.3500	54.2200	+1.194%	887,788	-26.429%
2021-11-15	53.4000	53.6800	53.1500	53.5800	+0.356%	687,039	-25.551%
2021-11-12	53.6000	53.8800	53.0000	53.3900	+0.113%	641,173	-25.286%
2021-11-11	53.7600	53.9450	52.7400	53.3300	-0.578%	585,522	-25.202%
2021-11-10	52.6600	54.1100	52.6600	53.6400	+1.074%	695,490	-25.634%
2021-11-09	53.4500	53.7500	52.2000	53.0700	-0.748%	895,700	-24.835%
2021-11-08	53.6700	54.4800	53.3700	53.4700	-0.168%	876,201	-25.397%
2021-11-05	54.3400	54.8500	52.9700	53.5600	-0.796%	2,678,803	-25.523%
2021-11-04	56.1200	56.4000	53.5000	53.9900	-3.641%	1,740,909	-26.116%
2021-11-03	55.4300	56.9200	53.0700	56.0300	+1.028%	2,952,267	-28.806%
2021-11-02	56.5800	58.1850	54.8208	55.4600	-8.828%	3,866,010	-28.074%
2021-11-01	59.7400	61.1700	59.3900	60.8300	+1.978%	1,274,570	-34.424%
2021-10-29	57.5200	59.9500	57.5200	59.6500	+3.040%	668,168	-33.127%
2021-10-28	57.3300	58.1000	56.9100	57.8900	+1.544%	548,700	-31.093%
2021-10-27	57.8500	58.1500	56.8650	57.0100	-1.605%	476,392	-30.030%
2021-10-26	58.7600	59.7800	57.8900	57.9400	-0.873%	576,531	-31.153%
2021-10-25	59.8900	60.2000	58.3000	58.4500	-1.666%	631,697	-31.754%
2021-10-22	59.1300	60.3700	58.7950	59.4400	+1.399%	456,589	-32.890%
2021-10-21	58.3100	58.8650	58.0800	58.6200	+0.463%	403,799	-31.952%
2021-10-20	59.4200	59.4200	57.4600	58.3500	-1.369%	666,170	-31.637%
2021-10-19	59.0000	59.6900	58.2100	59.1600	+1.111%	578,242	-32.573%
2021-10-18	57.4000	58.6800	57.2300	58.5100	+1.545%	718,733	-31.824%
2021-10-15	58.7800	59.4300	57.5300	57.6200	-1.656%	605,089	-30.771%
2021-10-14	57.3000	59.5100	56.7600	58.5900	+3.589%	884,090	-31.917%
2021-10-13	56.3600	56.8300	55.8000	56.5600	+0.480%	423,569	-29.473%
2021-10-12	56.7800	57.0700	56.0100	56.2900	-0.407%	464,273	-29.135%
2021-10-11	56.9700	57.1700	56.2700	56.5200	-0.842%	393,383	-29.423%
2021-10-08	57.0600	57.5450	56.5801	57.0000	-0.245%	450,261	-30.018%
2021-10-07	56.4300	57.5800	55.8600	57.1400	+2.622%	508,168	-30.189%
2021-10-06	55.0900	56.0000	54.0700	55.6800	-0.589%	512,683	-28.358%
2021-10-05	55.5100	56.3600	55.3900	56.0100	+0.883%	792,257	-28.781%
2021-10-04	55.8100	56.0100	54.6600	55.5200	-0.520%	567,333	-28.152%
2021-10-01	55.1100	55.9700	54.0200	55.8100	+2.272%	501,949	-28.525%
2021-09-30	55.4900	55.7400	54.4500	54.5700	-1.034%	682,374	-26.901%
2021-09-29	55.1900	55.5000	54.3200	55.1400	+0.657%	441,965	-27.657%

.dark-mode .NjBjCH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NjBjCH{ color: #333333; background-color: white; border: 2px solid #333333; }IAAIAA, Inc. Common Stockstock NYSE

IAA
IAA, Inc. Common Stock
stock NYSE