Alpha Architect Internati... (IMOM)
NASDAQ: IMOM
· Real-Time Price · USD
35.04
0.54 (1.57%)
At close: Aug 22, 2025, 3:59 PM
35.05
0.02%
After-hours: Aug 22, 2025, 04:10 PM EDT
IMOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 34.63 | 35.10 | 34.63 | 35.05 | 35.05 | 1.59% | 4,185 |
| Aug 21, 2025 | 33.67 | 34.63 | 33.67 | 34.50 | 34.50 | -0.29% | 3,706 |
| Aug 20, 2025 | 34.71 | 34.71 | 34.47 | 34.60 | 34.60 | -0.32% | 3,107 |
| Aug 19, 2025 | 35.20 | 35.20 | 34.65 | 34.71 | 34.71 | -1.78% | 4,500 |
| Aug 18, 2025 | 35.25 | 35.39 | 35.25 | 35.34 | 35.34 | 0.71% | 10,400 |
| Aug 15, 2025 | 35.06 | 35.14 | 35.06 | 35.09 | 35.09 | 0.29% | 2,286 |
| Aug 14, 2025 | 34.95 | 35.10 | 34.87 | 34.99 | 34.99 | -0.34% | 2,746 |
| Aug 13, 2025 | 35.24 | 35.24 | 35.07 | 35.11 | 35.11 | 0.72% | 3,730 |
| Aug 12, 2025 | 34.58 | 34.90 | 34.58 | 34.86 | 34.86 | 1.43% | 11,315 |
| Aug 11, 2025 | 34.35 | 34.49 | 34.35 | 34.37 | 34.37 | -0.35% | 4,239 |
| Aug 8, 2025 | 34.43 | 34.59 | 34.43 | 34.49 | 34.49 | 0.26% | 4,028 |
| Aug 7, 2025 | 34.49 | 34.49 | 34.18 | 34.40 | 34.40 | 0.97% | 6,506 |
| Aug 6, 2025 | 33.98 | 34.08 | 33.88 | 34.07 | 34.07 | 1.01% | 6,903 |
| Aug 5, 2025 | 33.74 | 33.82 | 33.55 | 33.73 | 33.73 | -0.53% | 4,125 |
| Aug 4, 2025 | 34.01 | 34.01 | 33.80 | 33.91 | 33.91 | 1.77% | 5,700 |
| Aug 1, 2025 | 33.31 | 33.32 | 33.06 | 33.32 | 33.32 | 0.45% | 8,127 |
| Jul 31, 2025 | 33.51 | 33.51 | 33.16 | 33.17 | 33.17 | 0.24% | 9,544 |
| Jul 30, 2025 | 33.15 | 33.25 | 32.96 | 33.09 | 33.09 | 0.27% | 8,205 |
| Jul 29, 2025 | 32.93 | 33.04 | 32.89 | 33.00 | 33.00 | 0.76% | 6,107 |
| Jul 28, 2025 | 33.19 | 33.19 | 32.63 | 32.75 | 32.75 | -2.67% | 13,938 |