Alpha Architect Internati... (IVAL)
NASDAQ: IVAL
· Real-Time Price · USD
29.95
0.13 (0.45%)
At close: Sep 04, 2025, 3:59 PM
29.95
-0.01%
After-hours: Sep 04, 2025, 04:10 PM EDT
IVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 29.64 | 29.88 | 29.64 | 29.82 | 29.82 | 0.24% | 16,379 |
| Sep 2, 2025 | 29.53 | 29.77 | 29.53 | 29.75 | 29.75 | -0.03% | 11,600 |
| Aug 29, 2025 | 29.73 | 29.79 | 29.68 | 29.76 | 29.76 | -0.67% | 6,200 |
| Aug 28, 2025 | 29.98 | 30.00 | 29.88 | 29.96 | 29.96 | 0.57% | 3,700 |
| Aug 27, 2025 | 29.62 | 29.83 | 29.62 | 29.79 | 29.79 | -0.33% | 43,045 |
| Aug 26, 2025 | 29.85 | 29.89 | 29.82 | 29.89 | 29.89 | 0.10% | 3,812 |
| Aug 25, 2025 | 30.00 | 30.01 | 29.80 | 29.86 | 29.86 | -0.86% | 4,807 |
| Aug 22, 2025 | 29.96 | 30.17 | 29.96 | 30.12 | 30.12 | 1.48% | 5,100 |
| Aug 21, 2025 | 29.71 | 29.79 | 29.64 | 29.68 | 29.68 | -0.27% | 6,200 |
| Aug 20, 2025 | 29.70 | 29.78 | 29.70 | 29.76 | 29.76 | -0.23% | 8,000 |
| Aug 19, 2025 | 29.94 | 29.95 | 29.80 | 29.83 | 29.83 | 0.47% | 6,600 |
| Aug 18, 2025 | 29.79 | 29.79 | 29.62 | 29.69 | 29.69 | -0.20% | 16,301 |
| Aug 15, 2025 | 29.78 | 29.79 | 29.71 | 29.75 | 29.75 | 0.68% | 15,745 |
| Aug 14, 2025 | 29.46 | 29.56 | 29.46 | 29.55 | 29.55 | -0.61% | 7,716 |
| Aug 13, 2025 | 29.76 | 29.79 | 29.69 | 29.73 | 29.73 | 0.47% | 4,500 |
| Aug 12, 2025 | 29.42 | 29.62 | 29.40 | 29.59 | 29.59 | 2.03% | 11,300 |
| Aug 11, 2025 | 29.11 | 29.11 | 29.00 | 29.00 | 29.00 | -0.31% | 4,103 |
| Aug 8, 2025 | 28.91 | 29.19 | 28.91 | 29.09 | 29.09 | 1.15% | 7,700 |
| Aug 7, 2025 | 28.85 | 28.85 | 28.67 | 28.76 | 28.76 | 0.95% | 3,600 |
| Aug 6, 2025 | 28.53 | 28.55 | 28.44 | 28.49 | 28.49 | 0.99% | 6,638 |