Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

11.45
+0.30 (2.69%)
NYSE · Last Trade: Oct 11th, 9:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/09/202611.2611.5011.0211.451,148,13411.45
10/08/202611.2011.4410.9411.151,951,22511.15
10/07/202611.5811.6111.2211.261,933,83611.26
10/06/202611.6011.9911.2511.801,893,21011.80
10/05/202612.5912.6911.5011.512,835,78611.51
10/02/202611.8112.6311.6312.632,270,28312.63
10/01/202612.0012.0511.6511.691,862,56511.69
9/30/202612.0012.4611.7012.032,310,68612.03
9/29/202612.1812.4811.9912.002,724,80012.00
9/28/202612.6112.6312.0112.051,744,36512.05
9/25/202612.7713.0812.5912.641,507,89012.64
9/24/202612.5613.0412.4712.741,687,10112.74
9/23/202612.6813.0112.5012.691,281,61712.69
9/22/202612.9612.9812.4112.661,273,11912.66
9/21/202612.9213.1412.6712.891,481,92312.89
9/18/202612.7513.0312.4612.768,212,89612.76
9/17/202613.1413.3712.6312.701,521,77012.70
9/16/202612.5812.9512.4212.692,240,77212.69
9/15/202612.0712.5211.5812.222,860,03612.22
9/14/202612.0012.2011.5511.651,010,34111.65
9/11/202611.7012.4911.3812.202,160,28812.20
9/10/202611.9212.2611.3911.541,408,41011.54
9/09/202612.4312.5511.7711.942,304,94611.94
9/08/202613.1013.2912.3612.392,395,06512.39
9/04/202612.4613.0012.4412.931,730,86812.93
9/03/202612.3712.6511.7712.532,042,91912.53
9/02/202612.7512.7511.8512.202,229,19212.20
9/01/202613.0213.2112.5412.551,462,23312.55
8/31/202613.4013.4012.8713.202,908,86913.20
8/28/202614.4714.6813.2113.301,792,99113.30
8/27/202614.5614.7214.1414.42989,32514.42
8/26/202614.3814.7414.1014.30927,86614.30
8/25/202614.6814.8814.0214.381,460,43714.38
8/24/202614.8814.8914.2214.491,980,87914.49
8/21/202615.7615.8814.8414.961,520,75714.96
8/20/202617.2417.4515.2015.503,117,17815.50
8/19/202618.0018.0217.1717.271,231,53217.27
8/18/202617.9018.9517.3217.791,344,78617.79
8/17/202618.2318.5017.7618.12968,85018.12
8/14/202618.5719.0017.9117.921,158,23417.92
8/13/202619.1519.4618.4318.801,237,01018.80
8/12/202619.9520.6918.3019.112,237,18619.11
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
8/06/202620.9922.2920.6521.26631,86721.26
8/05/202620.2521.9020.2521.22894,14221.22
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
7/23/202617.9219.4217.9219.101,389,33919.10
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
7/16/202618.6719.0117.0717.17712,95017.17
7/15/202619.1319.3818.5019.00926,40019.00
7/14/202618.8119.9118.2519.23681,75919.23
7/13/202620.5921.0418.4518.72763,64118.72