Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iaa Inc (NY: IAA )

39.89 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 39.37 39.37 37.91 38.60 2,404,933 -1.07(-2.70%)
Apr 29, 2020 39.76 41.19 39.50 39.67 1,335,498 +0.70(+1.80%)
Apr 28, 2020 39.12 40.94 38.90 38.97 2,137,581 +1.01(+2.66%)
Apr 27, 2020 36.15 38.35 36.07 37.96 3,115,066 +1.98(+5.50%)
Apr 24, 2020 34.78 36.23 34.40 35.98 2,688,100 +1.24(+3.57%)
Apr 23, 2020 33.18 35.52 32.92 34.74 1,935,469 +1.99(+6.08%)
Apr 22, 2020 32.27 32.95 31.59 32.75 2,235,294 +0.93(+2.92%)
Apr 21, 2020 32.00 32.89 31.15 31.82 1,227,456 -0.90(-2.75%)
Apr 20, 2020 33.23 33.97 32.26 32.72 1,175,373 -1.12(-3.31%)
Apr 17, 2020 32.82 34.34 32.82 33.84 858,500 +1.69(+5.26%)
Apr 16, 2020 32.05 33.26 30.82 32.15 1,142,045 -0.61(-1.86%)
Apr 15, 2020 31.23 33.01 30.54 32.76 1,236,896 +0.23(+0.71%)
Apr 14, 2020 32.62 33.62 31.33 32.53 1,497,157 +0.59(+1.85%)
Apr 13, 2020 32.43 32.88 30.75 31.94 938,842 -0.06(-0.19%)
Apr 09, 2020 29.38 34.84 29.10 32.00 2,492,600 +3.17(+11.00%)
Apr 08, 2020 28.62 30.13 28.05 28.83 2,610,893 +0.73(+2.60%)
Apr 07, 2020 27.67 29.49 27.13 28.10 4,031,060 +2.09(+8.04%)
Apr 06, 2020 26.19 27.60 25.71 26.01 2,298,786 +1.01(+4.04%)
Apr 03, 2020 27.95 28.25 24.63 25.00 1,173,300 -2.66(-9.62%)
Apr 02, 2020 27.99 28.63 26.79 27.66 1,172,502 +0.07(+0.25%)
Apr 01, 2020 29.24 30.02 27.22 27.59 1,221,487 -2.37(-7.91%)
Mar 31, 2020 32.12 32.63 29.14 29.96 1,605,029 -1.97(-6.17%)
Mar 30, 2020 32.57 33.45 31.53 31.93 1,717,285 -0.38(-1.18%)
Mar 27, 2020 32.46 32.78 29.92 32.31 1,071,400 -0.42(-1.28%)
Mar 26, 2020 30.89 33.66 29.28 32.73 1,427,194 +2.15(+7.03%)
Mar 25, 2020 28.25 33.91 27.57 30.58 1,877,978 +2.44(+8.67%)
Mar 24, 2020 26.30 29.99 25.91 28.14 1,821,700 +2.84(+11.23%)
Mar 23, 2020 27.21 27.70 24.39 25.30 2,343,356 -2.01(-7.36%)
Mar 20, 2020 31.17 31.94 26.99 27.31 2,524,300 -3.69(-11.90%)
Mar 19, 2020 28.23 31.63 25.24 31.00 2,496,547 +2.38(+8.32%)
Mar 18, 2020 33.62 33.62 21.79 28.62 3,889,322 -0.32(-1.11%)
Mar 17, 2020 29.65 30.74 26.19 28.94 3,529,997 -0.45(-1.53%)
Mar 16, 2020 29.01 31.77 26.58 29.39 2,149,402 -5.57(-15.93%)
Mar 13, 2020 34.99 35.70 33.06 34.96 1,651,900 +1.09(+3.22%)
Mar 12, 2020 36.80 37.22 32.67 33.87 2,376,053 -5.43(-13.82%)
Mar 11, 2020 40.30 40.47 38.03 39.30 1,215,846 -1.99(-4.82%)
Mar 10, 2020 39.38 41.38 38.49 41.29 844,792 +2.60(+6.72%)
Mar 09, 2020 40.50 41.19 38.53 38.69 565,738 -4.47(-10.36%)
Mar 06, 2020 42.81 43.82 41.75 43.16 934,400 -0.65(-1.48%)
Mar 05, 2020 44.03 44.99 43.37 43.81 1,041,891 -1.01(-2.25%)
Mar 04, 2020 43.53 44.88 43.05 44.82 609,552 +2.19(+5.14%)
Mar 03, 2020 43.58 44.22 42.42 42.63 585,264 -0.99(-2.27%)
Mar 02, 2020 42.77 44.20 42.13 43.62 859,792 +0.90(+2.11%)
Feb 28, 2020 42.71 43.17 41.51 42.72 1,176,200 -0.99(-2.26%)
Feb 27, 2020 44.30 45.52 43.43 43.71 732,867 -1.38(-3.06%)
Feb 26, 2020 46.26 47.04 44.90 45.09 1,330,952 -1.05(-2.28%)
Feb 25, 2020 48.59 48.76 45.92 46.14 612,699 -2.27(-4.69%)
Feb 24, 2020 47.96 48.67 47.23 48.41 1,066,971 -0.55(-1.12%)
Feb 21, 2020 49.95 49.95 48.80 48.96 856,000 -1.15(-2.29%)
Feb 20, 2020 50.67 51.23 49.81 50.11 836,809 -0.73(-1.44%)
Feb 19, 2020 50.90 51.71 50.13 50.84 1,109,916 +0.01(+0.02%)
Feb 18, 2020 50.63 51.74 50.43 50.83 1,213,447 +0.49(+0.97%)
Feb 14, 2020 49.00 50.63 48.93 50.34 1,433,200 +1.61(+3.30%)
Feb 13, 2020 47.26 48.73 47.18 48.73 352,941 +1.30(+2.74%)
Feb 12, 2020 48.03 48.17 47.22 47.43 383,057 -0.26(-0.55%)
Feb 11, 2020 48.17 48.89 47.56 47.69 381,661 -0.54(-1.12%)
Feb 10, 2020 47.52 48.47 47.38 48.23 966,044 +0.66(+1.39%)
Feb 07, 2020 47.75 48.08 47.46 47.57 426,700 -0.31(-0.65%)
Feb 06, 2020 48.04 48.47 47.84 47.88 1,402,967 -0.17(-0.35%)
Feb 05, 2020 48.46 48.92 47.59 48.05 1,008,797 +0.05(+0.10%)
Feb 04, 2020 47.20 48.43 46.90 48.00 573,019 +1.13(+2.41%)
Feb 03, 2020 47.27 47.75 46.64 46.87 464,436 -0.39(-0.83%)
Jan 31, 2020 47.51 47.72 47.03 47.26 410,300 -0.21(-0.44%)
Jan 30, 2020 47.89 48.11 46.88 47.47 382,591 -0.75(-1.56%)
Jan 29, 2020 48.62 48.62 47.71 48.22 390,519 -0.24(-0.50%)
Jan 28, 2020 48.75 48.84 47.95 48.46 429,171 -0.16(-0.33%)
Jan 27, 2020 47.87 49.28 47.73 48.62 646,537 +0.09(+0.19%)
Jan 24, 2020 47.98 49.90 47.98 48.53 1,217,400 +0.74(+1.55%)
Jan 23, 2020 48.81 49.25 47.79 47.79 1,128,297 -1.16(-2.37%)
Jan 22, 2020 49.66 49.81 48.50 48.95 1,296,988 -0.48(-0.97%)
Jan 21, 2020 49.36 49.74 48.96 49.43 667,087 -0.28(-0.56%)
Jan 17, 2020 47.65 49.82 47.65 49.71 954,000 +2.45(+5.18%)
Jan 16, 2020 47.32 47.83 47.15 47.26 1,991,260 -0.19(-0.40%)
Jan 15, 2020 48.25 48.52 47.31 47.45 711,354 -0.82(-1.70%)
Jan 14, 2020 46.53 49.00 46.53 48.27 1,339,683 +1.97(+4.25%)
Jan 13, 2020 46.44 47.42 45.72 46.30 1,784,354 -0.17(-0.37%)
Jan 10, 2020 47.01 47.26 46.43 46.47 1,723,100 -0.53(-1.13%)
Jan 09, 2020 47.96 48.05 46.62 47.00 2,030,405 -0.78(-1.63%)
Jan 08, 2020 48.32 48.56 47.58 47.78 1,454,211 -0.49(-1.02%)
Jan 07, 2020 48.35 48.74 47.73 48.27 1,299,799 -0.05(-0.10%)
Jan 06, 2020 47.61 48.38 47.44 48.32 737,868 +0.07(+0.15%)
Jan 03, 2020 47.72 48.30 47.30 48.25 521,300 +0.15(+0.31%)
Jan 02, 2020 47.26 48.12 46.71 48.10 683,007 +1.04(+2.21%)
Dec 31, 2019 46.31 47.14 46.21 47.06 636,400 +0.61(+1.31%)
Dec 30, 2019 46.51 46.99 46.06 46.45 458,694 +0.07(+0.15%)
Dec 27, 2019 46.75 46.83 46.25 46.38 360,900 -0.41(-0.88%)
Dec 26, 2019 46.78 46.99 46.33 46.79 469,672 +0.14(+0.30%)
Dec 24, 2019 47.13 47.14 46.50 46.65 160,600 -0.33(-0.70%)
Dec 23, 2019 46.45 47.21 46.05 46.98 881,362 +0.62(+1.34%)
Dec 20, 2019 45.04 46.39 44.92 46.36 1,164,800 +1.37(+3.05%)
Dec 19, 2019 45.12 45.29 44.86 44.99 827,449 -0.18(-0.40%)
Dec 18, 2019 45.21 45.43 44.87 45.17 770,763 -0.13(-0.29%)
Dec 17, 2019 45.59 46.14 45.13 45.30 1,304,154 -0.25(-0.55%)
Dec 16, 2019 45.74 46.18 45.54 45.55 3,347,645 +0.01(+0.02%)
Dec 13, 2019 45.84 46.07 45.02 45.54 1,166,400 -0.40(-0.87%)
Dec 12, 2019 45.60 46.45 45.57 45.94 1,439,339 +0.29(+0.64%)
Dec 11, 2019 44.63 45.81 44.35 45.65 1,608,219 +1.04(+2.33%)
Dec 10, 2019 45.89 46.30 44.56 44.61 1,577,473 -1.34(-2.92%)
Dec 09, 2019 46.43 46.62 45.81 45.95 765,800 -0.54(-1.16%)
Dec 06, 2019 46.07 46.91 46.07 46.49 940,700 +0.42(+0.91%)
Dec 05, 2019 46.33 46.60 45.65 46.07 1,570,957 -0.42(-0.90%)
Dec 04, 2019 47.60 48.39 46.05 46.49 1,420,965 +0.17(+0.37%)
Dec 03, 2019 45.44 46.65 44.91 46.32 1,412,031 +0.56(+1.22%)
Dec 02, 2019 45.26 46.76 44.86 45.76 1,090,195 +0.43(+0.95%)
Nov 29, 2019 45.13 46.00 44.79 45.33 242,400 +0.14(+0.31%)
Nov 27, 2019 44.24 45.46 44.07 45.19 978,500 +0.83(+1.87%)
Nov 26, 2019 43.97 44.52 43.73 44.36 1,524,745 +0.33(+0.75%)
Nov 25, 2019 44.23 45.06 43.49 44.03 1,616,848 -0.32(-0.72%)
Nov 22, 2019 44.52 44.75 43.40 44.35 1,228,000 -0.01(-0.02%)
Nov 21, 2019 44.18 44.96 44.08 44.36 1,337,205 +0.12(+0.27%)
Nov 20, 2019 43.66 44.71 43.66 44.24 1,587,691 +0.16(+0.36%)
Nov 19, 2019 42.93 44.34 42.63 44.08 1,202,764 +1.02(+2.37%)
Nov 18, 2019 42.34 43.31 42.04 43.06 1,439,900 +0.78(+1.84%)
Nov 15, 2019 42.47 43.30 41.90 42.28 728,400 -0.17(-0.40%)
Nov 14, 2019 42.00 42.71 41.90 42.45 1,093,233 +0.33(+0.78%)
Nov 13, 2019 42.90 43.90 41.89 42.12 1,664,316 -0.98(-2.27%)
Nov 12, 2019 40.70 43.36 40.08 43.10 4,066,264 +4.20(+10.80%)
Nov 11, 2019 38.50 39.42 38.16 38.90 1,348,568 +0.66(+1.73%)
Nov 08, 2019 38.06 38.49 37.51 38.24 893,100 +0.13(+0.34%)
Nov 07, 2019 38.13 38.42 37.75 38.11 1,161,156 -0.09(-0.24%)
Nov 06, 2019 38.96 38.96 37.85 38.20 1,155,710 -1.00(-2.55%)
Nov 05, 2019 38.70 39.30 38.28 39.20 913,506 +0.50(+1.29%)
Nov 04, 2019 38.74 39.08 38.14 38.70 712,118 +0.06(+0.16%)
Nov 01, 2019 38.39 39.31 38.03 38.64 678,600 +0.49(+1.28%)
Oct 31, 2019 38.44 38.60 37.54 38.15 689,317 -0.26(-0.68%)
Oct 30, 2019 38.41 38.62 37.29 38.41 700,004 +0.47(+1.24%)
Oct 29, 2019 37.47 37.98 36.84 37.94 1,097,934 +0.40(+1.07%)
Oct 28, 2019 38.17 38.78 37.36 37.54 1,075,420 -0.63(-1.65%)
Oct 25, 2019 38.36 39.17 37.75 38.17 897,400 -0.33(-0.86%)
Oct 24, 2019 38.42 38.62 37.82 38.50 709,782 +0.34(+0.89%)
Oct 23, 2019 37.90 38.53 37.11 38.16 970,896 +0.30(+0.79%)
Oct 22, 2019 39.10 39.30 37.77 37.86 2,006,162 -1.39(-3.54%)
Oct 21, 2019 37.83 39.41 37.71 39.25 1,311,013 +1.53(+4.06%)
Oct 18, 2019 37.78 38.50 37.14 37.72 1,800,100 -0.35(-0.92%)
Oct 17, 2019 38.02 38.60 37.66 38.07 1,480,846 +0.27(+0.71%)
Oct 16, 2019 36.08 38.25 35.63 37.80 2,468,974 +1.51(+4.16%)
Oct 15, 2019 36.13 36.85 34.95 36.29 2,542,863 +0.25(+0.69%)
Oct 14, 2019 36.40 36.98 35.83 36.04 3,111,138 -0.36(-0.99%)
Oct 11, 2019 39.01 39.07 36.19 36.40 3,583,100 -2.40(-6.19%)
Oct 10, 2019 39.69 40.14 38.55 38.80 564,852 -0.90(-2.27%)
Oct 09, 2019 40.06 40.92 39.31 39.70 496,116 -0.22(-0.55%)
Oct 08, 2019 39.99 40.42 39.58 39.92 1,175,580 -0.31(-0.77%)
Oct 07, 2019 40.10 41.59 39.76 40.23 814,702 +0.04(+0.10%)
Oct 04, 2019 40.68 40.80 38.96 40.19 1,054,100 -0.16(-0.40%)
Oct 03, 2019 41.81 42.15 39.34 40.35 3,410,659 -1.50(-3.58%)
Oct 02, 2019 41.36 42.22 40.73 41.85 600,926 +0.10(+0.24%)
Oct 01, 2019 42.03 42.77 41.44 41.75 660,738 +0.02(+0.05%)
Sep 30, 2019 43.06 43.60 41.53 41.73 1,105,544 -1.27(-2.95%)
Sep 27, 2019 43.40 43.69 41.62 43.00 963,800 -0.42(-0.97%)
Sep 26, 2019 43.63 44.25 42.77 43.42 405,416 -0.21(-0.48%)
Sep 25, 2019 42.44 43.93 42.13 43.63 835,954 +1.18(+2.78%)
Sep 24, 2019 43.18 43.20 41.55 42.45 1,113,688 -0.56(-1.30%)
Sep 23, 2019 45.01 45.33 42.80 43.01 871,376 -1.89(-4.21%)
Sep 20, 2019 44.14 45.37 43.74 44.90 1,691,900 +0.78(+1.77%)
Sep 19, 2019 42.18 44.18 41.88 44.12 1,325,999 +1.99(+4.72%)
Sep 18, 2019 43.19 43.54 41.36 42.13 1,314,577 -1.07(-2.48%)
Sep 17, 2019 43.92 44.39 43.08 43.20 1,012,134 -1.12(-2.53%)
Sep 16, 2019 44.56 45.01 44.04 44.32 587,036 -0.47(-1.05%)
Sep 13, 2019 45.67 45.98 44.14 44.79 918,700 -0.99(-2.16%)
Sep 12, 2019 45.79 46.21 45.07 45.78 674,651 +0.04(+0.09%)
Sep 11, 2019 45.95 46.75 45.54 45.74 449,788 -0.23(-0.50%)
Sep 10, 2019 48.01 48.44 45.51 45.97 1,204,255 -2.64(-5.43%)
Sep 09, 2019 48.16 49.96 48.02 48.61 724,813 +0.69(+1.44%)
Sep 06, 2019 47.56 48.28 46.98 47.92 745,800 +0.39(+0.82%)
Sep 05, 2019 46.59 47.93 46.27 47.53 883,811 +1.72(+3.75%)
Sep 04, 2019 48.12 48.74 45.44 45.81 601,248 -2.14(-4.46%)
Sep 03, 2019 48.76 48.85 47.13 47.95 1,164,771 -0.90(-1.84%)
Aug 30, 2019 48.46 49.37 48.46 48.85 483,500 +0.57(+1.18%)
Aug 29, 2019 48.54 48.94 47.91 48.28 407,608 +0.11(+0.23%)
Aug 28, 2019 47.09 48.40 46.81 48.17 278,878 +1.10(+2.34%)
Aug 27, 2019 47.61 48.31 47.01 47.07 888,812 -0.17(-0.36%)
Aug 26, 2019 47.33 47.51 46.50 47.24 519,761 +0.17(+0.36%)
Aug 23, 2019 48.10 48.30 46.93 47.07 782,100 -1.22(-2.53%)
Aug 22, 2019 48.70 49.06 47.80 48.29 461,725 -0.37(-0.76%)
Aug 21, 2019 46.88 48.74 46.67 48.66 986,193 +2.01(+4.31%)
Aug 20, 2019 44.44 47.00 44.00 46.65 664,766 +2.09(+4.69%)
Aug 19, 2019 43.57 44.74 43.24 44.56 731,116 +1.26(+2.91%)
Aug 16, 2019 43.81 44.49 43.11 43.30 1,283,500 -0.76(-1.72%)
Aug 15, 2019 45.62 45.62 43.87 44.06 1,537,901 -1.36(-2.99%)
Aug 14, 2019 44.88 45.66 44.02 45.42 2,276,556 -0.11(-0.24%)
Aug 13, 2019 43.68 48.45 43.68 45.53 2,856,985 +1.93(+4.43%)
Aug 12, 2019 44.68 44.70 43.03 43.60 1,409,492 -1.41(-3.13%)
Aug 09, 2019 46.88 47.22 44.58 45.01 1,627,800 -2.00(-4.25%)
Aug 08, 2019 47.83 48.12 46.68 47.01 1,379,853 -0.82(-1.71%)
Aug 07, 2019 47.59 48.49 46.87 47.83 1,235,613 +0.07(+0.15%)
Aug 06, 2019 46.82 47.88 46.10 47.76 403,313 +1.03(+2.20%)
Aug 05, 2019 46.90 47.11 46.39 46.73 1,158,409 -0.77(-1.62%)
Aug 02, 2019 46.67 47.85 46.31 47.50 549,500 +0.62(+1.32%)
Aug 01, 2019 46.75 47.99 46.65 46.88 676,456 +0.13(+0.28%)
Jul 31, 2019 47.20 47.59 46.32 46.75 855,939 +0.02(+0.04%)
Jul 30, 2019 46.62 47.47 46.28 46.73 770,882 -0.24(-0.51%)
Jul 29, 2019 47.47 47.88 46.73 46.97 1,339,197 -0.50(-1.05%)
Jul 26, 2019 47.11 47.81 46.62 47.47 777,400 +0.80(+1.71%)
Jul 25, 2019 46.02 46.84 45.52 46.67 700,647 +0.45(+0.97%)
Jul 24, 2019 45.26 46.42 44.51 46.22 1,044,470 +1.16(+2.57%)
Jul 23, 2019 45.05 45.24 44.39 45.06 1,098,376 +0.28(+0.63%)
Jul 22, 2019 45.27 46.38 44.50 44.78 1,765,689 -0.42(-0.93%)
Jul 19, 2019 45.12 45.52 44.68 45.20 2,652,800 +0.11(+0.24%)
Jul 18, 2019 43.96 45.29 43.76 45.09 2,087,077 +1.13(+2.57%)
Jul 17, 2019 44.26 44.39 43.68 43.96 1,213,686 +0.02(+0.05%)
Jul 16, 2019 44.05 44.27 43.27 43.94 1,556,061 -0.20(-0.45%)
Jul 15, 2019 43.40 44.25 43.05 44.14 1,927,856 +1.10(+2.56%)
Jul 12, 2019 41.93 44.11 41.47 43.04 1,158,700 +1.64(+3.96%)
Jul 11, 2019 39.90 41.86 39.90 41.40 1,540,712 +1.40(+3.50%)
Jul 10, 2019 40.21 40.40 39.84 40.00 1,004,144 -0.30(-0.74%)
Jul 09, 2019 40.01 41.24 38.75 40.30 2,064,334 +0.32(+0.80%)
Jul 08, 2019 40.20 40.55 39.82 39.98 2,528,284 -0.50(-1.24%)
Jul 05, 2019 41.07 41.43 39.76 40.48 4,086,100 -0.47(-1.15%)
Jul 03, 2019 41.50 41.93 40.65 40.95 946,100 -0.66(-1.59%)
Jul 02, 2019 40.56 41.72 40.01 41.61 5,924,551 +0.64(+1.56%)
Jul 01, 2019 39.88 41.81 39.64 40.97 3,434,932 +2.19(+5.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.