Applied Aerospace & Defense, Inc. Common Stock (AADX)

19.11
-1.48 (-7.19%)
NYSE· Last Trade: Aug 12th, 6:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Applied Aerospace & Defense, Inc. Common Stock (AADX)

DateOpenHighLowCloseVolumeAdjusted Close
8/11/202621.8222.1320.2020.59957,84420.59
8/10/202621.4322.6321.3721.521,053,31621.52
8/07/202621.6521.9821.0021.54608,44721.54
8/06/202620.9922.2920.6521.26631,91721.26
8/05/202620.2521.9020.2521.22894,17121.22
8/04/202619.6220.7519.5220.551,204,91020.55
8/03/202618.6219.6818.3219.22908,76819.22
7/31/202618.2018.9117.7118.701,299,93218.70
7/30/202617.6018.2017.3317.361,125,66117.36
7/29/202618.9419.2516.9117.311,548,87717.31
7/28/202618.8919.1017.7618.861,000,22318.86
7/27/202619.1019.2517.8718.681,847,06218.68
7/24/202619.2219.5017.5018.01940,07618.01
7/23/202617.9219.4217.9219.101,390,08919.10
7/22/202617.8218.5717.2417.29553,09317.29
7/21/202617.1318.6217.0018.03570,50318.03
7/20/202616.8217.8416.5716.85422,36316.85
7/17/202617.0917.9916.7617.00756,86217.00
7/16/202618.6719.0117.0717.17712,96517.17
7/15/202619.1319.3818.5019.00926,40019.00
7/14/202618.8119.9118.2519.23681,75919.23
7/13/202620.5921.0418.4518.72763,76918.72
7/10/202620.6121.2320.2620.59362,75320.59
7/09/202621.0121.8020.6920.81464,21220.81
7/08/202623.0823.5720.6920.861,718,57620.86
7/07/202622.8523.8522.0023.291,552,52923.29
7/06/202623.0323.4422.1023.08812,94423.08
7/02/202623.9224.1922.8023.06890,13823.06
7/01/202622.5424.2421.8023.852,263,72723.85
6/30/202621.1022.9220.7422.782,123,62122.78
6/29/202621.2521.2519.6620.731,957,40920.73
6/26/202618.4820.7418.3720.531,460,64120.53
6/25/202618.2018.8817.8118.75895,44518.75
6/24/202618.1018.5117.2818.251,359,50218.25
6/23/202617.7518.7917.4818.35722,80318.35
6/22/202618.6419.2517.7718.22775,55118.22
6/18/202620.2920.6518.4918.821,407,16018.82
6/17/202621.7222.7120.1320.23865,52920.23
6/16/202619.7322.5919.5022.131,393,43022.13
6/15/202620.7621.1619.5619.78765,33419.78
6/12/202620.8323.0020.0220.431,356,08520.43
6/11/202618.5122.2018.4222.092,424,66522.09
6/10/202619.0320.3618.4118.411,641,00118.41
6/09/202619.1019.9518.7519.124,039,57619.12
6/08/202617.4519.5117.2519.223,141,84419.22
6/05/202618.5918.5917.0817.542,761,87117.54
6/04/202619.2019.7418.3818.604,797,96318.60
6/03/202620.7520.9518.5719.0118,020,02619.01