Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alpha Architect (IVAL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 27.55 27.895 27.55 27.895 70
21st Jul 2025 (Mon) 27.55 27.62 27.55 27.6626 30
18th Jul 2025 (Fri) 27.40 27.40 27.30 27.31 613
17th Jul 2025 (Thu) 27.37 27.39 27.37 27.3978 1,101
16th Jul 2025 (Wed) 27.34 27.4378 27.34 27.4378 57
15th Jul 2025 (Tue) 27.34 27.34 27.32 27.26 1,278
14th Jul 2025 (Mon) 27.87 27.87 27.73 27.73 0
11th Jul 2025 (Fri) 27.87 27.87 27.81 27.81 0
10th Jul 2025 (Thu) 27.87 27.87 27.87 27.91 287
9th Jul 2025 (Wed) 27.85 27.86 27.84 27.95 746
8th Jul 2025 (Tue) 27.62 27.71 27.62 27.69 362
7th Jul 2025 (Mon) 27.66 27.66 27.449 27.50 534
4th Jul 2025 (Fri) 27.96 27.96 27.94 27.9403 677
3rd Jul 2025 (Thu) 27.96 27.96 27.94 27.9403 677
2nd Jul 2025 (Wed) 27.86 27.86 27.86 28.00 302
1st Jul 2025 (Tue) 27.83 27.87 27.83 27.86 172
30th Jun 2025 (Mon) 27.82 27.82 27.82 27.88 546
27th Jun 2025 (Fri) 27.80 27.88 27.78 27.86 1,800
26th Jun 2025 (Thu) 27.50 27.50 27.50 27.54 400
25th Jun 2025 (Wed) 27.09 27.10 27.05 27.11 2,131
24th Jun 2025 (Tue) 26.91 27.19 26.91 27.19 100
23rd Jun 2025 (Mon) 26.91 26.91 26.91 27.02 0
20th Jun 2025 (Fri) 27.02 27.02 27.02 26.95 0
19th Jun 2025 (Thu) 27.19 27.19 27.19 27.24 250
18th Jun 2025 (Wed) 27.19 27.19 27.19 27.24 250
17th Jun 2025 (Tue) 27.29 27.29 27.29 27.07 70
16th Jun 2025 (Mon) 27.60 27.60 27.37 27.38 812
13th Jun 2025 (Fri) 27.32 27.32 27.32 27.35 382
12th Jun 2025 (Thu) 27.84 27.98 27.84 27.98 100
11th Jun 2025 (Wed) 27.84 27.84 27.84 27.83 100
10th Jun 2025 (Tue) 27.75 27.75 27.75 27.80 100
9th Jun 2025 (Mon) 27.69 27.69 27.69 27.68 185
6th Jun 2025 (Fri) 27.645 27.72 27.645 27.70 947
5th Jun 2025 (Thu) 27.72 27.74 27.60 27.63 3,368
4th Jun 2025 (Wed) 27.74 27.78 27.70 27.71 779
3rd Jun 2025 (Tue) 27.68 27.73 27.68 27.70 828
2nd Jun 2025 (Mon) 27.73 28.05 27.73 28.04 7,537
30th May 2025 (Fri) 27.68 27.70 27.39 27.71 11,015
29th May 2025 (Thu) 27.60 27.68 27.59 27.68 1,484
28th May 2025 (Wed) 27.53 27.53 27.51 27.51 820
27th May 2025 (Tue) 27.66 27.76 27.66 27.76 882
26th May 2025 (Mon) 27.4167 27.4167 27.4167 27.4167 0
24th May 2025 (Sat) 27.27 27.4167 27.27 27.4167 2,960
23rd May 2025 (Fri) 27.27 27.27 27.27 27.27 2,960
FTSE 100 Latest
Value9,066.81
Change43.00