General Dynamics Corporation (GD)
NYSE: GD · Real-Time Price · USD
316.53
+2.52 (0.80%)
Aug 13, 2025, 2:51 PM - Market open
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 314.75 | 317.67 | 313.92 | 316.05 | - | 0.65% | 345,128 |
| Aug 12, 2025 | 314.48 | 315.36 | 312.21 | 314.01 | 314.01 | -0.29% | 1,034,393 |
| Aug 11, 2025 | 313.99 | 315.10 | 313.20 | 314.93 | 314.93 | 0.25% | 1,004,690 |
| Aug 8, 2025 | 312.98 | 315.81 | 312.82 | 314.13 | 314.13 | 0.45% | 1,157,316 |
| Aug 7, 2025 | 314.00 | 314.70 | 309.73 | 312.73 | 312.73 | -0.72% | 954,373 |
| Aug 6, 2025 | 314.98 | 317.00 | 313.00 | 314.99 | 314.99 | 0.39% | 893,434 |
| Aug 5, 2025 | 312.20 | 314.67 | 311.98 | 313.76 | 313.76 | 0.31% | 1,017,686 |
| Aug 4, 2025 | 311.03 | 313.20 | 310.33 | 312.78 | 312.78 | 0.66% | 852,490 |
| Aug 1, 2025 | 309.65 | 311.35 | 306.03 | 310.74 | 310.74 | -0.28% | 891,169 |
| Jul 31, 2025 | 311.35 | 313.31 | 310.30 | 311.61 | 311.61 | -0.18% | 1,647,998 |
| Jul 30, 2025 | 315.10 | 315.37 | 310.47 | 312.18 | 312.18 | -0.80% | 1,518,230 |
| Jul 29, 2025 | 316.00 | 316.96 | 313.43 | 314.70 | 314.70 | 0.51% | 1,140,810 |
| Jul 28, 2025 | 313.67 | 313.67 | 311.08 | 313.10 | 313.10 | -0.29% | 1,153,627 |
| Jul 25, 2025 | 314.04 | 314.98 | 311.00 | 314.02 | 314.02 | -0.07% | 1,218,178 |
| Jul 24, 2025 | 319.00 | 322.50 | 314.00 | 314.24 | 314.24 | -0.85% | 1,641,529 |
| Jul 23, 2025 | 310.00 | 318.77 | 308.63 | 316.94 | 316.94 | 6.50% | 2,415,764 |
| Jul 22, 2025 | 295.18 | 298.91 | 293.95 | 297.60 | 297.60 | 0.19% | 1,597,411 |
| Jul 21, 2025 | 298.97 | 300.00 | 296.96 | 297.05 | 297.05 | -0.65% | 1,065,755 |
| Jul 18, 2025 | 300.60 | 301.51 | 297.77 | 298.98 | 298.98 | -0.37% | 1,636,211 |
| Jul 17, 2025 | 300.00 | 301.54 | 298.51 | 300.09 | 300.09 | 0.03% | 1,227,409 |
| Jul 16, 2025 | 301.14 | 302.00 | 297.89 | 300.00 | 300.00 | -0.28% | 1,142,951 |
| Jul 15, 2025 | 304.40 | 305.33 | 300.72 | 300.85 | 300.85 | -1.31% | 1,147,170 |
| Jul 14, 2025 | 302.10 | 305.73 | 301.44 | 304.85 | 304.85 | 0.88% | 1,147,148 |
| Jul 11, 2025 | 302.91 | 303.37 | 301.21 | 302.20 | 302.20 | -0.39% | 952,711 |
| Jul 10, 2025 | 299.93 | 304.22 | 298.92 | 303.38 | 303.38 | 1.14% | 1,362,953 |
| Jul 9, 2025 | 297.93 | 300.00 | 296.84 | 299.96 | 299.96 | 1.12% | 1,134,634 |
| Jul 8, 2025 | 296.87 | 301.55 | 295.50 | 296.65 | 296.65 | 0.68% | 1,427,226 |
| Jul 7, 2025 | 295.01 | 297.72 | 293.72 | 294.65 | 294.65 | -0.04% | 979,110 |
| Jul 3, 2025 | 293.07 | 295.43 | 292.34 | 294.76 | 294.76 | 0.29% | 646,635 |
| Jul 2, 2025 | 294.12 | 294.33 | 290.30 | 293.92 | 292.43 | -0.16% | 1,086,664 |
| Jul 1, 2025 | 291.63 | 294.40 | 289.40 | 294.38 | 292.89 | 0.93% | 1,468,842 |
| Jun 30, 2025 | 291.57 | 293.14 | 290.65 | 291.66 | 290.18 | 0.32% | 1,184,183 |
| Jun 27, 2025 | 289.83 | 291.60 | 288.62 | 290.74 | 289.27 | -0.22% | 2,268,340 |
| Jun 26, 2025 | 287.49 | 292.91 | 286.36 | 291.39 | 289.92 | 1.92% | 1,857,895 |
| Jun 25, 2025 | 283.55 | 287.25 | 281.13 | 285.91 | 284.46 | 1.73% | 2,206,095 |
| Jun 24, 2025 | 280.53 | 281.97 | 278.23 | 281.05 | 279.63 | -0.45% | 1,127,373 |
| Jun 23, 2025 | 280.08 | 283.38 | 279.64 | 282.32 | 280.89 | 1.27% | 1,205,558 |
| Jun 20, 2025 | 279.45 | 280.08 | 275.49 | 278.78 | 277.37 | 0.09% | 1,518,769 |
| Jun 18, 2025 | 281.30 | 283.87 | 278.26 | 278.53 | 277.12 | -0.98% | 731,930 |
| Jun 17, 2025 | 280.08 | 281.83 | 277.36 | 281.30 | 279.88 | 0.72% | 984,518 |
| Jun 16, 2025 | 283.23 | 283.99 | 278.23 | 279.29 | 277.88 | -1.31% | 927,511 |
| Jun 13, 2025 | 284.50 | 286.80 | 281.86 | 283.00 | 281.57 | 1.10% | 1,649,343 |
| Jun 12, 2025 | 275.22 | 279.96 | 274.88 | 279.93 | 278.51 | 1.49% | 753,684 |
| Jun 11, 2025 | 276.46 | 277.01 | 268.10 | 275.83 | 274.43 | -0.56% | 969,986 |
| Jun 10, 2025 | 277.73 | 278.85 | 276.17 | 277.37 | 275.97 | 0.02% | 1,008,350 |
| Jun 9, 2025 | 276.23 | 278.07 | 273.81 | 277.31 | 275.91 | 0.30% | 789,562 |
| Jun 6, 2025 | 275.48 | 278.07 | 275.19 | 276.48 | 275.08 | 0.75% | 647,079 |
| Jun 5, 2025 | 275.97 | 275.97 | 272.65 | 274.42 | 273.03 | -0.22% | 871,030 |
| Jun 4, 2025 | 276.55 | 277.32 | 274.81 | 275.03 | 273.64 | -0.37% | 772,728 |
| Jun 3, 2025 | 275.76 | 276.86 | 273.58 | 276.04 | 274.64 | 0.12% | 1,051,028 |