Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	63.41	59.78	62.76	59.99	1091100.0	59.99
2021-02-12	62.99	61.15	61.72	62.36	1082000.0	62.36
2021-02-11	64.11	62.12	63.96	62.35	1363500.0	62.35
2021-02-10	65.19	63.25	64.57	63.71	415500.0	63.71
2021-02-09	65.5	63.32	65.24	64.41	913000.0	64.41
2021-02-08	65.4	63.37	63.71	65.11	1544200.0	65.11
2021-02-05	64.33	61.91	62.03	63.46	900500.0	63.46
2021-02-04	61.15	60.09	60.38	60.59	450600.0	60.59
2021-02-03	60.19	58.73	59.53	59.94	487800.0	59.94
2021-02-02	59.94	58.15	59.28	59.79	518600.0	59.79
2021-02-01	58.99	57.67	57.96	58.79	604000.0	58.79
2021-01-29	57.73	55.0	57.14	57.14	1176000.0	57.14
2021-01-28	57.8	54.61	54.92	57.56	1424200.0	57.56
2021-01-27	56.06	52.31	54.42	54.44	2510800.0	54.44
2021-01-26	58.98	55.43	58.64	55.74	1580100.0	55.74
2021-01-25	60.34	57.67	59.99	58.42	969200.0	58.42
2021-01-22	60.86	59.93	60.02	60.31	558000.0	60.31
2021-01-21	62.67	60.18	60.18	60.63	1134100.0	60.63
2021-01-20	60.43	59.09	59.47	60.13	1290500.0	60.13
2021-01-19	60.36	59.38	60.11	59.76	1014100.0	59.76
2021-01-15	61.29	59.09	60.57	59.74	1720900.0	59.74
2021-01-14	63.93	60.9	63.55	61.0	652500.0	61.0
2021-01-13	66.2	62.82	66.2	63.15	693100.0	63.15
2021-01-12	66.12	65.25	65.25	66.09	550600.0	66.09
2021-01-11	66.19	65.22	65.22	65.34	273900.0	65.34
2021-01-08	66.85	64.99	65.3	65.8	452700.0	65.8
2021-01-07	66.32	64.84	65.6	65.28	565600.0	65.28
2021-01-06	66.58	64.86	65.55	65.47	827400.0	65.47
2021-01-05	65.55	63.91	64.1	65.29	527800.0	65.29
2021-01-04	66.08	63.17	65.52	64.05	1059300.0	64.05
2020-12-31	65.54	63.96	64.82	64.98	477700.0	64.98
2020-12-30	66.36	64.86	65.19	64.94	310200.0	64.94
2020-12-29	65.66	64.15	65.53	64.83	412200.0	64.83
2020-12-28	66.09	64.96	65.28	65.2	274800.0	65.2
2020-12-24	65.91	64.46	65.3	64.94	183000.0	64.94
2020-12-23	65.58	64.22	64.52	64.82	673500.0	64.82
2020-12-22	64.85	63.51	64.2	64.42	590700.0	64.42
2020-12-21	64.78	62.34	63.09	64.29	1038000.0	64.29
2020-12-18	66.29	64.09	65.0	64.45	2240400.0	64.45
2020-12-17	64.84	63.08	63.4	64.83	518100.0	64.83
2020-12-16	64.48	63.11	63.69	63.42	517600.0	63.42
2020-12-15	63.47	61.15	61.9	63.21	717200.0	63.21
2020-12-14	62.35	61.02	61.59	61.55	706700.0	61.55
2020-12-11	61.61	59.49	59.49	61.25	566300.0	61.25
2020-12-10	60.14	58.3	59.02	59.79	528000.0	59.79
2020-12-09	60.56	58.5	60.26	59.14	477200.0	59.14
2020-12-08	60.71	59.91	59.91	60.24	278300.0	60.24
2020-12-07	60.9	59.6	60.25	60.34	465200.0	60.34
2020-12-04	60.17	59.22	59.83	60.0	626800.0	60.0
2020-12-03	60.69	59.31	60.0	59.39	604200.0	59.39
2020-12-02	60.09	58.85	59.8	59.88	516800.0	59.88
2020-12-01	61.58	59.77	60.32	60.18	579700.0	60.18
2020-11-30	60.85	59.27	59.63	59.92	755300.0	59.92
2020-11-27	60.92	59.19	60.5	59.98	345200.0	59.98
2020-11-25	60.58	59.12	59.73	60.39	476000.0	60.39
2020-11-24	60.56	58.82	60.37	59.55	721600.0	59.55
2020-11-23	60.74	59.01	60.16	60.02	797600.0	60.02
2020-11-20	61.14	59.74	60.81	60.1	849500.0	60.1
2020-11-19	62.24	60.21	61.63	60.77	594700.0	60.77
2020-11-18	63.25	61.13	61.13	61.84	1267900.0	61.84
2020-11-17	60.96	59.68	60.21	60.79	1570100.0	60.79
2020-11-16	62.98	60.39	62.72	60.61	1120000.0	60.61
2020-11-13	64.78	61.52	64.0	61.82	621600.0	61.82
2020-11-12	64.36	63.06	63.55	63.32	521000.0	63.32
2020-11-11	64.26	61.79	62.99	64.01	700100.0	64.01
2020-11-10	62.95	61.12	61.5	62.32	688200.0	62.32
2020-11-09	64.98	61.54	63.96	61.8	927100.0	61.8
2020-11-06	62.29	61.19	62.28	61.38	468800.0	61.38
2020-11-05	62.89	60.89	61.21	62.01	603700.0	62.01
2020-11-04	61.86	59.3	59.76	60.54	589200.0	60.54
2020-11-03	60.16	57.98	59.45	59.54	890700.0	59.54
2020-11-02	60.62	56.65	56.65	57.99	2030000.0	57.99
2020-10-30	57.11	55.21	56.56	56.59	1117900.0	56.59
2020-10-29	57.34	55.58	55.58	56.54	665600.0	56.54
2020-10-28	57.18	55.5	55.81	55.59	838500.0	55.59
2020-10-27	57.13	55.74	56.03	56.69	734600.0	56.69
2020-10-26	57.27	55.27	56.25	55.97	447800.0	55.97
2020-10-23	56.84	55.87	56.69	56.79	319400.0	56.79
2020-10-22	56.52	55.57	56.21	56.29	685200.0	56.29
2020-10-21	57.42	55.92	57.27	56.27	459300.0	56.27
2020-10-20	57.99	56.89	57.25	56.98	459300.0	56.98
2020-10-19	58.44	56.6	57.31	56.87	642500.0	56.87
2020-10-16	59.3	58.0	58.77	58.21	309300.0	58.21
2020-10-15	58.67	56.16	56.64	58.41	586400.0	58.41
2020-10-14	58.26	56.87	57.42	56.94	544700.0	56.94
2020-10-13	57.82	56.92	57.37	57.49	512200.0	57.49
2020-10-12	58.22	56.77	57.74	57.8	459700.0	57.8
2020-10-09	57.83	57.14	57.24	57.42	644900.0	57.42
2020-10-08	57.16	55.79	55.89	56.98	734400.0	56.98
2020-10-07	56.11	55.27	55.6	55.52	858000.0	55.52
2020-10-06	56.1	53.45	53.45	54.98	1633600.0	54.98
2020-10-05	53.92	52.45	52.67	53.4	881600.0	53.4
2020-10-02	53.0	51.45	51.45	52.38	714000.0	52.38
2020-10-01	53.32	51.99	52.5	52.35	892500.0	52.35
2020-09-30	52.54	51.75	51.95	52.07	644200.0	52.07
2020-09-29	52.66	51.47	51.91	51.81	420200.0	51.81
2020-09-28	52.26	51.46	51.7	51.75	572100.0	51.75
2020-09-25	50.96	49.59	49.59	50.75	424600.0	50.75
2020-09-24	50.53	49.42	50.23	49.85	689400.0	49.85
2020-09-23	52.35	50.3	51.79	50.47	705300.0	50.47
2020-09-22	51.92	50.81	51.05	51.56	804300.0	51.56
2020-09-21	50.78	49.34	50.02	50.7	701400.0	50.7
2020-09-18	51.52	50.58	51.34	51.05	1588100.0	51.05
2020-09-17	51.67	50.72	51.62	51.06	692200.0	51.06
2020-09-16	52.77	51.53	52.03	52.25	561700.0	52.25
2020-09-15	52.56	51.83	52.37	51.85	532300.0	51.85
2020-09-14	53.13	52.06	52.91	52.06	725200.0	52.06
2020-09-11	52.87	51.69	52.63	52.22	441200.0	52.22
2020-09-10	53.5	52.22	53.21	52.38	516700.0	52.38
2020-09-09	53.25	52.09	52.35	53.03	574800.0	53.03
2020-09-08	52.87	51.28	51.76	51.95	1116100.0	51.95
2020-09-04	53.64	52.05	53.42	52.56	836600.0	52.56
2020-09-03	54.29	52.32	53.77	52.58	1175500.0	52.58
2020-09-02	53.74	52.9	53.24	53.62	1314800.0	53.62
2020-09-01	53.18	51.32	51.83	53.08	1119400.0	53.08
2020-08-31	53.06	51.63	52.11	52.32	1015700.0	52.32
2020-08-28	52.37	51.4	51.78	51.97	826200.0	51.97
2020-08-27	51.51	50.0	50.37	51.37	822800.0	51.37
2020-08-26	50.86	50.25	50.34	50.42	1167000.0	50.42
2020-08-25	50.98	50.19	50.8	50.62	1400300.0	50.62
2020-08-24	50.66	48.88	49.34	50.56	1333900.0	50.56
2020-08-21	49.04	47.75	47.75	48.83	1020000.0	48.83
2020-08-20	48.32	46.96	46.99	48.12	544600.0	48.12
2020-08-19	48.42	47.65	48.37	47.72	582100.0	47.72
2020-08-18	48.62	47.76	48.43	48.21	876200.0	48.21
2020-08-17	48.5	46.99	47.68	48.43	1136400.0	48.43
2020-08-14	47.55	46.05	46.05	47.47	896200.0	47.47
2020-08-13	46.61	45.71	45.99	46.53	1442200.0	46.53
2020-08-12	47.07	45.86	46.27	46.3	762500.0	46.3
2020-08-11	47.77	46.04	47.5	46.12	844700.0	46.12
2020-08-10	47.94	47.23	47.88	47.44	1091800.0	47.44
2020-08-07	47.58	46.32	46.32	47.44	1453300.0	47.44
2020-08-06	47.1	46.17	46.51	46.62	1080100.0	46.62
2020-08-05	46.85	45.37	46.62	46.42	1575100.0	46.42
2020-08-04	48.17	44.17	44.17	45.73	3109100.0	45.73
2020-08-03	43.88	41.81	43.75	43.58	3536200.0	43.58
2020-07-31	44.56	42.93	44.28	43.35	23146000.0	43.35
2020-07-30	45.09	43.94	44.13	44.6	2650600.0	44.6
2020-07-29	45.3	41.88	42.31	44.95	7290300.0	44.95
2020-07-28	40.62	39.36	39.72	39.67	1248200.0	39.67
2020-07-27	40.28	39.68	40.28	39.97	827300.0	39.97
2020-07-24	41.48	40.05	41.24	40.26	996000.0	40.26
2020-07-23	41.85	39.49	39.68	41.18	2998300.0	41.18
2020-07-22	39.69	39.13	39.18	39.6	621900.0	39.6
2020-07-21	40.09	39.07	39.56	39.21	981300.0	39.21
2020-07-20	39.94	38.98	39.86	39.49	756700.0	39.49
2020-07-17	40.19	38.9	40.09	40.0	1530300.0	40.0
2020-07-16	40.45	39.48	40.36	39.85	622500.0	39.85
2020-07-15	40.83	38.32	38.32	40.28	1432400.0	40.28
2020-07-14	38.62	37.48	38.47	38.04	678400.0	38.04
2020-07-13	39.56	38.29	39.01	38.47	895900.0	38.47
2020-07-10	38.83	37.69	38.1	38.76	800400.0	38.76
2020-07-09	38.27	36.76	37.92	38.14	727500.0	38.14
2020-07-08	38.28	37.46	38.0	38.22	1024100.0	38.22
2020-07-07	38.55	37.24	38.4	38.04	1090300.0	38.04
2020-07-06	39.68	38.23	39.55	38.67	1001800.0	38.67
2020-07-02	39.46	38.12	39.19	38.92	970700.0	38.92
2020-07-01	39.13	37.87	38.59	38.35	1228500.0	38.35
2020-06-30	38.8	37.39	38.37	38.57	850100.0	38.57
2020-06-29	38.83	37.23	38.03	38.38	1047800.0	38.38
2020-06-26	38.87	37.38	38.57	37.67	3046000.0	37.67
2020-06-25	39.67	38.14	38.85	38.76	1055400.0	38.76
2020-06-24	39.92	38.64	39.68	39.08	1162100.0	39.08
2020-06-23	40.77	39.71	40.68	40.35	1001400.0	40.35
2020-06-22	41.18	39.68	40.46	40.22	1602700.0	40.22
2020-06-19	43.08	40.46	42.94	40.57	2587300.0	40.57
2020-06-18	43.1	41.97	42.41	42.26	1024000.0	42.26
2020-06-17	43.42	42.59	43.42	42.99	1229800.0	42.99
2020-06-16	44.44	42.22	43.68	43.44	1092900.0	43.44
2020-06-15	42.49	39.94	40.48	42.16	1952600.0	42.16
2020-06-12	42.78	40.81	42.44	41.98	1172000.0	41.98
2020-06-11	42.35	40.51	41.5	40.73	1755600.0	40.73
2020-06-10	45.01	43.06	44.61	43.13	1035100.0	43.13
2020-06-09	44.7	43.98	44.51	44.34	1400600.0	44.34
2020-06-08	45.58	44.57	45.0	44.99	1212000.0	44.99
2020-06-05	46.06	44.6	45.86	44.8	945200.0	44.8
2020-06-04	45.41	44.16	44.97	44.32	1265300.0	44.32
2020-06-03	45.94	43.79	44.24	45.11	3196900.0	45.11
2020-06-02	43.87	42.33	42.77	43.53	2001100.0	43.53
2020-06-01	42.74	40.77	41.08	42.57	4661300.0	42.57
2020-05-29	41.22	39.87	40.23	41.0	2099700.0	41.0
2020-05-28	41.44	39.97	41.32	40.54	2585200.0	40.54
2020-05-27	40.98	39.4	40.0	40.9	2300400.0	40.9
2020-05-26	39.5	38.24	38.4	39.26	2798600.0	39.26
2020-05-22	37.35	35.87	36.53	37.06	1626500.0	37.06
2020-05-21	37.87	36.43	37.46	36.47	2141200.0	36.47
2020-05-20	37.91	36.2	36.2	37.42	2448000.0	37.42
2020-05-19	37.73	35.63	37.07	35.79	1827000.0	35.79
2020-05-18	38.32	36.5	36.92	37.44	1163800.0	37.44
2020-05-15	36.95	35.27	35.43	35.73	821600.0	35.73
2020-05-14	35.79	32.15	32.63	35.73	1406700.0	35.73
2020-05-13	34.88	32.12	34.67	33.22	3268100.0	33.22
2020-05-12	36.13	34.57	35.75	34.61	3413600.0	34.61
2020-05-11	38.32	35.72	38.01	36.05	2286100.0	36.05
2020-05-08	39.22	37.91	38.64	38.71	2891500.0	38.71
2020-05-07	40.03	37.59	40.03	38.11	4242200.0	38.11
2020-05-06	40.59	37.25	38.64	39.2	2131000.0	39.2
2020-05-05	38.91	36.45	37.05	37.69	2194600.0	37.69
2020-05-04	37.79	35.88	36.96	36.96	2678200.0	36.96
2020-05-01	38.63	36.77	37.74	37.11	1625600.0	37.11
2020-04-30	39.37	37.91	39.37	38.6	2404900.0	38.6
2020-04-29	41.19	39.5	39.76	39.67	1335500.0	39.67
2020-04-28	40.94	38.9	39.12	38.97	2137600.0	38.97
2020-04-27	38.35	36.07	36.15	37.96	3115100.0	37.96
2020-04-24	36.24	34.4	34.78	35.98	2688100.0	35.98
2020-04-23	35.52	32.92	33.18	34.74	1935500.0	34.74
2020-04-22	32.96	31.59	32.27	32.75	2235300.0	32.75
2020-04-21	32.89	31.15	32.0	31.82	1227500.0	31.82
2020-04-20	33.97	32.26	33.23	32.72	1175400.0	32.72
2020-04-17	34.34	32.82	32.82	33.84	858600.0	33.84
2020-04-16	33.26	30.82	32.05	31.87	1142000.0	31.87
2020-04-15	33.01	30.54	31.23	32.76	1236900.0	32.76
2020-04-14	33.62	31.33	32.62	32.53	1497200.0	32.53
2020-04-13	32.88	30.75	32.43	31.94	938800.0	31.94
2020-04-09	34.84	29.1	29.38	32.0	2492600.0	32.0
2020-04-08	30.13	28.06	28.62	28.83	2610900.0	28.83
2020-04-07	29.49	27.13	27.67	28.1	4031100.0	28.1
2020-04-06	27.6	25.71	26.19	26.01	2299800.0	26.01
2020-04-03	28.25	24.63	27.95	25.0	1173300.0	25.0
2020-04-02	28.63	26.79	27.99	27.66	1172500.0	27.66
2020-04-01	30.02	27.22	29.24	27.59	1221500.0	27.59
2020-03-31	32.63	29.14	32.12	29.96	1605000.0	29.96
2020-03-30	33.45	31.53	32.57	31.93	1717300.0	31.93
2020-03-27	32.78	29.92	32.46	32.31	1071500.0	32.31
2020-03-26	33.66	29.28	30.89	32.73	1427200.0	32.73
2020-03-25	33.91	27.57	28.25	30.58	1878000.0	30.58
2020-03-24	29.99	25.91	26.3	28.14	1821700.0	28.14
2020-03-23	27.7	24.39	27.21	25.3	2343400.0	25.3
2020-03-20	31.94	26.99	31.17	27.31	2524300.0	27.31
2020-03-19	31.63	25.24	28.23	31.0	2496500.0	31.0
2020-03-18	33.62	21.79	33.62	28.62	3889300.0	28.62
2020-03-17	30.74	26.19	29.65	28.94	3530000.0	28.94
2020-03-16	31.77	26.58	28.62	29.39	2149400.0	29.39
2020-03-13	35.7	33.06	34.99	34.96	1652000.0	34.96
2020-03-12	37.22	32.67	36.8	33.87	2376100.0	33.87
2020-03-11	40.47	38.03	40.3	39.3	1215800.0	39.3
2020-03-10	41.38	38.49	39.38	41.29	844700.0	41.29
2020-03-09	41.19	38.53	40.5	38.69	565700.0	38.69
2020-03-06	43.82	41.75	42.81	43.16	934400.0	43.16
2020-03-05	44.99	43.37	44.03	43.81	1041900.0	43.81
2020-03-04	44.88	43.05	43.53	44.82	609600.0	44.82
2020-03-03	44.22	42.42	43.58	42.63	585300.0	42.63
2020-03-02	44.2	42.13	42.77	43.62	859800.0	43.62
2020-02-28	43.17	41.51	42.71	42.72	1176300.0	42.72
2020-02-27	45.52	43.43	44.3	43.71	733900.0	43.71
2020-02-26	47.04	44.9	46.26	45.09	1331000.0	45.09
2020-02-25	48.76	45.92	48.59	46.14	612700.0	46.14
2020-02-24	48.67	47.23	47.96	48.41	1067000.0	48.41
2020-02-21	49.95	48.8	49.95	48.96	856000.0	48.96
2020-02-20	51.23	49.81	50.67	50.11	836800.0	50.11
2020-02-19	51.71	50.13	50.9	50.84	1109900.0	50.84
2020-02-18	51.74	50.43	50.63	50.83	1213400.0	50.83

名前	IAA Inc. Common Stock
ティッカー	IAA
国	nan
上場年	2019.0
セクター	Consumer Durables

IAA Inc. Common Stock のデータ

IAA Inc. Common Stock の基本情報

IAA Inc. Common Stock の過去1年の値動き