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

Aea-Bridges Impact Corp Cl A (NY: IMPX )

9.390 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 26, 2022 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 (%)
Sep 26, 2022 0 +0.00(+0.00%)
Sep 23, 2022 8.070 8.500 7.690 7.780 256,055 -0.11(-1.39%)
Sep 22, 2022 8.870 8.913 7.890 7.890 296,217 -0.98(-11.05%)
Sep 21, 2022 9.850 9.850 8.590 8.870 332,205 -0.83(-8.56%)
Sep 20, 2022 10.07 12.27 9.670 9.700 2,272,343 -0.18(-1.82%)
Sep 19, 2022 10.09 10.17 9.380 9.880 82,950 -0.27(-2.66%)
Sep 16, 2022 9.780 10.39 9.780 10.15 249,886 +0.43(+4.42%)
Sep 15, 2022 9.640 9.790 9.500 9.720 53,375 +0.03(+0.31%)
Sep 14, 2022 9.330 9.780 9.160 9.690 130,232 +0.38(+4.08%)
Sep 13, 2022 9.670 9.670 9.120 9.310 123,482 -0.70(-6.99%)
Sep 12, 2022 10.00 10.02 9.990 10.01 522,994 +0.00(+0.00%)
Sep 09, 2022 10.00 10.02 9.990 10.01 1,380,829 +0.00(+0.00%)
Sep 08, 2022 10.01 10.02 10.01 10.01 1,744,852 +0.00(+0.00%)
Sep 07, 2022 10.01 10.02 10.00 10.01 583,646 +0.01(+0.10%)
Sep 06, 2022 10.01 10.02 10.00 10.00 33,410 +0.00(+0.00%)
Sep 02, 2022 10.00 10.01 10.00 10.00 7,739 +0.00(+0.00%)
Sep 01, 2022 10.02 10.02 9.990 10.00 314,719 +0.00(+0.00%)
Aug 31, 2022 10.00 10.01 10.00 10.00 163,672 +0.01(+0.10%)
Aug 30, 2022 10.00 10.00 9.990 9.990 17,308 -0.01(-0.10%)
Aug 29, 2022 10.01 10.01 9.990 10.00 72,351 +0.01(+0.10%)
Aug 26, 2022 9.990 10.01 9.990 9.990 32,268 -0.01(-0.10%)
Aug 25, 2022 9.990 10.01 9.990 10.00 19,740 +0.01(+0.10%)
Aug 24, 2022 9.990 10.00 9.990 9.990 17,449 +0.00(+0.00%)
Aug 23, 2022 9.990 10.00 9.990 9.990 3,030 +0.00(+0.00%)
Aug 22, 2022 9.990 10.00 9.980 9.990 106,336 +0.01(+0.10%)
Aug 19, 2022 9.990 10.00 9.980 9.980 21,094 -0.01(-0.10%)
Aug 18, 2022 9.980 10.00 9.980 9.990 2,095 +0.00(+0.00%)
Aug 17, 2022 9.980 10.00 9.980 9.990 16,023 -0.01(-0.10%)
Aug 16, 2022 9.980 10.00 9.980 10.00 27,116 +0.01(+0.10%)
Aug 15, 2022 9.990 9.999 9.990 9.990 3,099 -0.01(-0.08%)
Aug 12, 2022 9.980 10.000 9.970 9.998 481,118 +0.03(+0.28%)
Aug 11, 2022 9.970 9.980 9.970 9.970 472,588 +0.00(+0.00%)
Aug 10, 2022 9.970 9.975 9.970 9.970 16,887 +0.00(+0.00%)
Aug 09, 2022 9.970 9.980 9.970 9.970 45,419 +0.00(+0.00%)
Aug 08, 2022 9.970 9.970 9.960 9.970 39,717 -0.00(-0.00%)
Aug 05, 2022 9.975 9.985 9.970 9.970 36,435 +0.00(+0.00%)
Aug 04, 2022 9.970 9.980 9.970 9.970 53,080 -0.01(-0.10%)
Aug 03, 2022 9.970 9.980 9.970 9.980 2,310 +0.00(+0.00%)
Aug 02, 2022 9.970 9.990 9.970 9.980 36,493 +0.01(+0.10%)
Aug 01, 2022 9.970 9.980 9.970 9.970 9,231 -0.01(-0.10%)
Jul 29, 2022 9.980 9.980 9.970 9.980 7,748 +0.00(+0.00%)
Jul 28, 2022 9.970 9.980 9.960 9.980 495,526 +0.01(+0.10%)
Jul 27, 2022 9.960 9.970 9.960 9.970 36,700 +0.02(+0.20%)
Jul 26, 2022 9.950 9.960 9.950 9.950 92,847 +0.00(+0.00%)
Jul 25, 2022 9.960 9.960 9.950 9.950 78,041 -0.01(-0.10%)
Jul 22, 2022 9.950 9.960 9.950 9.960 71,132 +0.00(+0.00%)
Jul 21, 2022 9.960 9.960 9.950 9.960 134,837 +0.01(+0.10%)
Jul 20, 2022 9.940 9.960 9.940 9.950 161,417 +0.01(+0.10%)
Jul 19, 2022 9.950 9.950 9.940 9.940 120,650 +0.00(+0.00%)
Jul 18, 2022 9.940 9.950 9.940 9.940 36,723 +0.00(+0.00%)
Jul 15, 2022 9.930 9.950 9.930 9.940 127,821 +0.01(+0.10%)
Jul 14, 2022 9.930 9.950 9.930 9.930 36,095 -0.01(-0.10%)
Jul 13, 2022 9.930 9.940 9.930 9.940 4,481 +0.01(+0.10%)
Jul 12, 2022 9.930 9.935 9.930 9.930 8,229 -0.00(-0.03%)
Jul 11, 2022 9.930 9.940 9.930 9.933 8,146 +0.01(+0.09%)
Jul 08, 2022 9.920 9.930 9.920 9.924 2,670 +0.00(+0.04%)
Jul 07, 2022 9.920 9.930 9.920 9.920 55,407 -0.01(-0.10%)
Jul 06, 2022 9.920 9.930 9.920 9.930 12,027 +0.00(+0.00%)
Jul 05, 2022 9.920 9.930 9.920 9.930 2,576 +0.00(+0.00%)
Jul 01, 2022 9.920 9.930 9.920 9.930 2,506 +0.01(+0.10%)
Jun 30, 2022 9.920 9.925 9.920 9.920 194,798 -0.01(-0.10%)
Jun 29, 2022 9.920 9.930 9.920 9.930 16,135 +0.00(+0.00%)
Jun 28, 2022 9.920 9.930 9.920 9.930 9,400 +0.00(+0.00%)
Jun 27, 2022 9.910 9.930 9.910 9.930 36,221 +0.01(+0.10%)
Jun 24, 2022 9.910 9.920 9.910 9.920 11,497 +0.00(+0.00%)
Jun 23, 2022 9.910 9.920 9.910 9.920 11,735 +0.00(+0.00%)
Jun 22, 2022 9.910 9.920 9.910 9.920 25,972 +0.00(+0.00%)
Jun 21, 2022 9.910 9.920 9.910 9.920 9,864 +0.00(+0.00%)
Jun 17, 2022 9.910 9.920 9.910 9.920 6,206 +0.00(+0.00%)
Jun 16, 2022 9.910 9.920 9.900 9.920 41,281 +0.00(+0.00%)
Jun 15, 2022 9.910 9.920 9.910 9.920 6,745 +0.00(+0.00%)
Jun 14, 2022 9.910 9.920 9.900 9.920 169,053 +0.01(+0.10%)
Jun 13, 2022 9.910 9.915 9.910 9.910 338,522 -0.00(-0.05%)
Jun 10, 2022 9.910 9.915 9.910 9.915 8,297 -0.01(-0.05%)
Jun 09, 2022 9.910 9.920 9.910 9.920 14,973 +0.01(+0.10%)
Jun 08, 2022 9.910 9.920 9.910 9.910 6,560 -0.00(-0.05%)
Jun 07, 2022 9.910 9.920 9.910 9.915 2,739 -0.01(-0.05%)
Jun 06, 2022 9.920 9.930 9.915 9.920 5,433 +0.00(+0.00%)
Jun 03, 2022 9.910 9.930 9.910 9.920 85,471 +0.00(+0.00%)
Jun 02, 2022 9.910 9.924 9.910 9.920 57,194 +0.01(+0.05%)
Jun 01, 2022 9.900 9.920 9.900 9.915 4,164 +0.00(+0.05%)
May 31, 2022 9.900 9.920 9.900 9.910 19,684 +0.00(+0.00%)
May 27, 2022 9.900 9.920 9.900 9.910 46,627 +0.01(+0.10%)
May 26, 2022 9.910 9.910 9.900 9.900 23,300 -0.01(-0.10%)
May 25, 2022 9.900 9.910 9.900 9.910 155,580 +0.01(+0.05%)
May 24, 2022 9.900 9.910 9.900 9.905 26,259 -0.01(-0.05%)
May 23, 2022 9.890 9.910 9.890 9.910 25,696 +0.02(+0.20%)
May 20, 2022 9.890 9.900 9.890 9.890 19,722 +0.00(+0.00%)
May 19, 2022 9.880 9.900 9.880 9.890 29,576 +0.00(+0.00%)
May 18, 2022 9.900 9.900 9.890 9.890 34,069 -0.00(-0.05%)
May 17, 2022 9.880 9.907 9.880 9.895 66,632 +0.00(+0.00%)
May 16, 2022 9.900 9.910 9.890 9.895 126,867 -0.02(-0.15%)
May 13, 2022 9.890 9.910 9.890 9.910 10,292 +0.01(+0.10%)
May 12, 2022 9.900 9.900 9.890 9.900 173,869 +0.00(+0.00%)
May 11, 2022 9.900 9.960 9.900 9.900 849,400 +0.00(+0.00%)
May 10, 2022 9.910 9.925 9.893 9.900 2,302,442 -0.01(-0.10%)
May 09, 2022 9.930 9.940 9.900 9.910 58,415 -0.02(-0.20%)
May 06, 2022 9.930 9.950 9.920 9.930 114,346 -0.01(-0.10%)
May 05, 2022 9.950 9.950 9.920 9.940 381,371 -0.01(-0.10%)
May 04, 2022 9.960 9.960 9.920 9.950 58,478 +0.00(+0.05%)
May 03, 2022 9.930 9.950 9.930 9.945 17,318 +0.01(+0.05%)
May 02, 2022 9.930 9.940 9.920 9.940 49,939 +0.02(+0.20%)
Apr 29, 2022 9.930 9.940 9.920 9.920 82,597 -0.01(-0.05%)
Apr 28, 2022 9.940 9.940 9.920 9.925 2,589,405 -0.00(-0.05%)
Apr 27, 2022 9.930 9.943 9.930 9.930 180,272 +0.01(+0.10%)
Apr 26, 2022 9.940 9.940 9.920 9.920 771,609 -0.02(-0.20%)
Apr 25, 2022 9.920 9.940 9.920 9.940 120,908 +0.01(+0.10%)
Apr 22, 2022 9.920 9.940 9.920 9.930 66,162 -0.01(-0.05%)
Apr 21, 2022 9.940 9.950 9.930 9.935 51,420 +0.01(+0.05%)
Apr 20, 2022 9.930 9.949 9.930 9.930 17,855 -0.02(-0.20%)
Apr 19, 2022 9.920 9.950 9.920 9.950 84,472 +0.01(+0.10%)
Apr 18, 2022 9.940 9.940 9.920 9.940 27,448 -0.01(-0.10%)
Apr 14, 2022 9.920 9.950 9.920 9.950 64,228 +0.03(+0.30%)
Apr 13, 2022 9.930 9.935 9.920 9.920 7,127 -0.01(-0.10%)
Apr 12, 2022 9.950 9.950 9.920 9.930 12,824 +0.00(+0.00%)
Apr 11, 2022 9.960 9.970 9.920 9.930 21,150 +0.00(+0.00%)
Apr 08, 2022 9.930 9.940 9.920 9.930 12,859 +0.01(+0.10%)
Apr 07, 2022 9.950 9.950 9.920 9.920 46,203 -0.01(-0.10%)
Apr 06, 2022 9.930 9.930 9.910 9.930 12,928 +0.01(+0.10%)
Apr 05, 2022 9.920 9.930 9.911 9.920 69,094 -0.01(-0.10%)
Apr 04, 2022 9.910 9.930 9.900 9.930 53,751 +0.03(+0.25%)
Apr 01, 2022 9.900 9.920 9.900 9.905 24,804 +0.00(+0.05%)
Mar 31, 2022 9.900 9.920 9.900 9.900 56,190 +0.00(+0.00%)
Mar 30, 2022 9.900 9.910 9.890 9.900 157,580 +0.00(+0.00%)
Mar 29, 2022 9.900 9.910 9.890 9.900 91,234 +0.00(+0.00%)
Mar 28, 2022 9.910 9.910 9.900 9.900 17,962 -0.01(-0.10%)
Mar 25, 2022 9.890 9.910 9.890 9.910 81,313 +0.02(+0.20%)
Mar 24, 2022 9.910 9.910 9.890 9.890 3,332,084 -0.01(-0.10%)
Mar 23, 2022 9.900 9.910 9.890 9.900 559,923 -0.01(-0.10%)
Mar 22, 2022 9.900 9.910 9.890 9.910 24,469 +0.01(+0.10%)
Mar 21, 2022 9.890 9.910 9.890 9.900 136,151 -0.01(-0.10%)
Mar 18, 2022 9.890 9.910 9.890 9.910 29,052 +0.00(+0.00%)
Mar 17, 2022 9.900 9.910 9.900 9.910 7,168 +0.00(+0.00%)
Mar 16, 2022 9.910 9.910 9.900 9.910 66,372 +0.01(+0.10%)
Mar 15, 2022 9.890 9.910 9.890 9.900 164,658 +0.00(+0.00%)
Mar 14, 2022 9.900 9.910 9.900 9.900 42,189 -0.01(-0.10%)
Mar 11, 2022 9.900 9.910 9.890 9.910 39,209 +0.01(+0.10%)
Mar 10, 2022 9.900 9.910 9.900 9.900 49,067 -0.02(-0.20%)
Mar 09, 2022 9.910 9.920 9.900 9.920 23,238 +0.01(+0.10%)
Mar 08, 2022 9.900 9.910 9.900 9.910 20,524 +0.00(+0.00%)
Mar 07, 2022 9.910 9.915 9.900 9.910 202,971 +0.00(+0.00%)
Mar 04, 2022 9.920 9.920 9.898 9.910 221,890 +0.00(+0.00%)
Mar 03, 2022 9.920 9.920 9.910 9.910 92,153 +0.00(+0.00%)
Mar 02, 2022 9.910 9.920 9.910 9.910 624,146 -0.01(-0.10%)
Mar 01, 2022 9.890 9.920 9.890 9.920 734,363 +0.01(+0.10%)
Feb 28, 2022 9.890 9.920 9.890 9.910 346,438 +0.01(+0.10%)
Feb 25, 2022 9.910 9.920 9.900 9.900 37,141 -0.01(-0.10%)
Feb 24, 2022 9.900 9.930 9.870 9.910 111,120 -0.02(-0.20%)
Feb 23, 2022 9.950 9.960 9.920 9.930 64,629 +0.00(+0.00%)
Feb 22, 2022 9.940 9.947 9.910 9.930 67,767 +0.00(+0.00%)
Feb 18, 2022 9.930 0 +0.00(+0.00%)
Feb 17, 2022 9.950 9.970 9.910 9.930 183,773 -0.01(-0.10%)
Feb 16, 2022 9.970 9.990 9.920 9.940 484,136 -0.01(-0.10%)
Feb 15, 2022 9.950 9.980 9.930 9.950 410,570 +0.02(+0.20%)
Feb 14, 2022 9.890 9.980 9.885 9.930 154,779 +0.04(+0.46%)
Feb 11, 2022 9.880 9.890 9.870 9.885 259,890 +0.00(+0.05%)
Feb 10, 2022 9.860 9.885 9.860 9.880 7,861 +0.02(+0.20%)
Feb 09, 2022 9.880 9.894 9.860 9.860 12,507 -0.03(-0.30%)
Feb 08, 2022 9.860 9.900 9.860 9.889 13,261 +0.03(+0.30%)
Feb 07, 2022 9.870 9.880 9.860 9.860 49,573 +0.00(+0.00%)
Feb 04, 2022 9.860 9.860 9.860 9.860 16,604 -0.01(-0.10%)
Feb 03, 2022 9.860 9.870 55,613 +0.00(+0.00%)
Feb 02, 2022 9.860 9.890 9.860 9.870 11,598 +0.00(+0.05%)
Feb 01, 2022 9.860 9.890 9.860 9.865 302,915 +0.01(+0.05%)
Jan 31, 2022 9.840 9.860 64,609 +0.01(+0.10%)
Jan 28, 2022 9.840 9.855 9.840 9.850 15,592 -0.01(-0.05%)
Jan 27, 2022 9.840 9.875 9.840 9.855 1,054,085 +0.01(+0.05%)
Jan 26, 2022 9.840 9.870 9.830 9.850 43,399 +0.02(+0.20%)
Jan 25, 2022 9.840 9.850 9.800 9.830 395,108 +0.00(+0.00%)
Jan 24, 2022 9.820 9.860 9.820 9.830 181,014 -0.01(-0.10%)
Jan 21, 2022 9.850 9.890 9.840 9.840 523,753 -0.02(-0.20%)
Jan 20, 2022 9.870 9.890 9.850 9.860 47,570 -0.02(-0.20%)
Jan 19, 2022 9.890 9.890 9.875 9.880 24,326 +0.00(+0.00%)
Jan 18, 2022 9.900 9.910 9.880 9.880 29,324 -0.02(-0.20%)
Jan 14, 2022 9.900 0 +0.00(+0.00%)
Jan 13, 2022 9.910 9.920 9.890 9.900 1,675,360 -0.01(-0.10%)
Jan 12, 2022 9.900 9.950 9.895 9.910 108,897 -0.02(-0.20%)
Jan 11, 2022 9.920 9.950 9.885 9.930 2,808,993 +0.01(+0.10%)
Jan 10, 2022 9.950 9.950 9.920 9.920 80,249 -0.03(-0.30%)
Jan 07, 2022 9.950 9.990 9.940 9.950 86,220 +0.01(+0.10%)
Jan 06, 2022 9.940 9.950 9.915 9.940 247,721 +0.03(+0.30%)
Jan 05, 2022 9.930 9.950 9.910 9.910 329,758 -0.01(-0.10%)
Jan 04, 2022 9.990 9.995 9.920 9.920 414,467 -0.08(-0.80%)
Jan 03, 2022 9.990 10.00 9.960 10.00 94,557 +0.01(+0.10%)
Dec 31, 2021 9.990 9.990 9.954 9.990 124,893 +0.00(+0.00%)
Dec 30, 2021 9.990 10.01 9.940 9.990 277,599 -0.01(-0.10%)
Dec 29, 2021 10.02 10.02 9.940 10.00 106,019 -0.01(-0.10%)
Dec 28, 2021 9.970 10.02 9.870 10.01 595,653 +0.03(+0.30%)
Dec 27, 2021 10.05 10.05 9.940 9.980 85,681 -0.05(-0.50%)
Dec 23, 2021 9.970 10.04 9.920 10.03 365,682 +0.05(+0.50%)
Dec 22, 2021 9.960 9.990 9.910 9.980 740,036 -0.01(-0.10%)
Dec 21, 2021 9.990 9.990 9.950 9.990 112,743 +0.00(+0.00%)
Dec 20, 2021 10.00 10.00 9.940 9.990 235,382 -0.01(-0.10%)
Dec 17, 2021 10.00 10.05 9.990 10.00 489,560 -0.04(-0.40%)
Dec 16, 2021 10.09 10.09 9.990 10.04 933,296 -0.02(-0.20%)
Dec 15, 2021 10.05 10.10 10.03 10.06 1,505,496 -0.03(-0.30%)
Dec 14, 2021 10.08 10.11 9.990 10.09 3,796,175 -0.11(-1.08%)
Dec 13, 2021 10.26 10.32 10.04 10.20 13,857,225 +0.35(+3.55%)
Dec 10, 2021 9.850 9.850 9.830 9.850 134,326 +0.02(+0.20%)
Dec 09, 2021 9.830 9.835 9.830 9.830 1,926 -0.01(-0.10%)
Dec 08, 2021 9.830 9.840 9.830 9.840 4,173 +0.01(+0.10%)
Dec 07, 2021 9.810 9.840 9.810 9.830 346,301 +0.01(+0.10%)
Dec 06, 2021 9.820 9.830 9.810 9.820 6,386 +0.00(+0.03%)
Dec 03, 2021 9.840 9.840 9.810 9.817 4,040 -0.01(-0.13%)
Dec 02, 2021 9.820 9.830 9.820 9.830 6,231 +0.01(+0.10%)
Dec 01, 2021 9.840 9.840 9.820 9.820 5,947 -0.01(-0.10%)
Nov 30, 2021 9.825 9.831 9.830 9.830 26,026 +0.00(+0.00%)
Nov 29, 2021 9.830 9.830 9.820 9.830 650 +0.00(+0.00%)
Nov 26, 2021 9.820 9.830 9.820 9.830 2,113 +0.00(+0.00%)
Nov 24, 2021 9.820 9.840 9.820 9.830 4,069 +0.00(+0.00%)
Nov 23, 2021 9.820 9.830 9.810 9.830 13,966 +0.01(+0.10%)
Nov 22, 2021 9.830 9.830 9.820 9.820 93,642 -0.01(-0.10%)
Nov 19, 2021 9.810 9.840 9.810 9.830 2,545 +0.00(+0.00%)
Nov 18, 2021 9.810 9.840 9.830 9.830 22,943 +0.01(+0.10%)
Nov 17, 2021 9.820 9.820 9.810 9.820 9,893 -0.03(-0.30%)
Nov 16, 2021 9.830 9.865 9.820 9.850 31,444 +0.00(+0.00%)
Nov 15, 2021 9.850 9.850 9.810 9.850 422,224 +0.03(+0.31%)
Nov 12, 2021 9.820 9.830 9.820 9.820 11,977 -0.01(-0.10%)
Nov 11, 2021 9.830 9.850 9.825 9.830 13,415 +0.01(+0.10%)
Nov 10, 2021 9.810 9.820 18,172 -0.01(-0.10%)
Nov 09, 2021 9.850 9.850 9.830 9.830 2,337 -0.02(-0.20%)
Nov 08, 2021 9.800 9.850 9.800 9.850 26,567 +0.04(+0.37%)
Nov 05, 2021 9.800 9.820 9.800 9.813 4,560 +0.01(+0.14%)
Nov 04, 2021 9.810 9.820 9.800 9.800 38,816 -0.01(-0.10%)
Nov 03, 2021 9.800 9.819 9.800 9.810 11,721 +0.00(+0.00%)
Nov 02, 2021 9.810 9.810 9.810 9.810 1,464 -0.01(-0.10%)
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.