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

9.3000
-1.4200 (-13.25%)
NYSE · Last Trade: Nov 11th, 6:43 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/11/202610.1010.299.119.304,570,6889.30
11/10/202610.7711.1210.6310.721,188,26110.72
11/09/20269.7510.929.5710.901,815,90510.90
11/06/20269.259.748.419.672,438,2189.67
11/05/20269.069.438.398.562,230,3058.56
11/04/202611.0011.008.849.373,585,6189.37
11/03/202611.3611.6211.0611.061,818,65111.06
11/02/202611.2911.5310.8711.131,644,61811.13
10/30/202611.5311.8710.7911.152,228,02811.15
10/29/202611.0511.9310.9211.822,123,41011.82
10/28/202610.7111.0010.5110.981,191,42110.98
10/27/202610.4210.8910.1410.741,958,36510.74
10/26/202610.0610.569.9610.281,043,40910.28
10/23/20269.7210.099.4010.001,130,57410.00
10/22/202610.4910.839.689.901,804,4629.90
10/21/202611.1511.2810.4410.581,952,54710.58
10/20/202610.7711.3510.6611.051,649,14511.05
10/19/202611.3011.3710.6710.811,946,00210.81
10/16/202611.3711.6811.1811.378,688,45811.37
10/15/202611.0711.4710.9011.352,717,98111.35
10/14/202610.3111.5210.3111.023,450,24911.02
10/13/202610.8211.0710.3210.422,115,71010.42
10/12/202611.3711.4310.7110.772,031,61310.77
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
9/08/202613.1013.2912.3612.392,395,66412.39
9/04/202612.4613.0012.4412.931,730,86812.93
9/03/202612.3712.6511.7712.532,042,91912.53
9/02/202612.7512.7511.8512.202,229,19612.20
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