NYSE : AADX
Applied Aerospace & Defense, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 11.82 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Applied Aerospace & Defense, Inc. (AADX) closed at 11.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.29 | 11.53 | 10.87 | 11.13 | 1,644,729 | -0.18% |
| 2026-10-30 | 11.53 | 11.87 | 10.795 | 11.15 | 2,228,027 | -5.67% |
| 2026-10-29 | 11.05 | 11.93 | 10.92 | 11.82 | 2,123,963 | +7.65% |
| 2026-10-28 | 10.71 | 11 | 10.51 | 10.98 | 1,191,433 | +2.23% |
| 2026-10-27 | 10.42 | 10.89 | 10.14 | 10.74 | 1,958,469 | +4.47% |
| 2026-10-26 | 10.06 | 10.56 | 9.96 | 10.28 | 1,043,728 | +2.80% |
| 2026-10-23 | 9.72 | 10.09 | 9.4 | 10 | 1,130,573 | +1.01% |
| 2026-10-22 | 10.49 | 10.83 | 9.68 | 9.9 | 1,804,788 | -6.43% |
| 2026-10-21 | 11.15 | 11.28 | 10.44 | 10.58 | 1,953,059 | -4.25% |
| 2026-10-20 | 10.77 | 11.35 | 10.66 | 11.05 | 1,649,197 | +2.22% |
| 2026-10-19 | 11.3 | 11.37 | 10.67 | 10.81 | 1,948,528 | -4.93% |
| 2026-10-16 | 11.37 | 11.68 | 11.18 | 11.37 | 8,686,899 | +0.18% |
| 2026-10-15 | 11.07 | 11.47 | 10.9 | 11.35 | 2,717,824 | +2.99% |
| 2026-10-14 | 10.31 | 11.516 | 10.31 | 11.02 | 3,448,252 | +5.76% |
| 2026-10-13 | 10.82 | 11.072 | 10.322 | 10.42 | 2,107,320 | -3.25% |
| 2026-10-12 | 11.37 | 11.434 | 10.71 | 10.77 | 2,018,821 | -5.94% |
| 2026-10-09 | 11.255 | 11.5 | 11.02 | 11.45 | 1,146,633 | +2.69% |
| 2026-10-08 | 11.2 | 11.44 | 10.94 | 11.15 | 1,950,519 | -0.98% |
| 2026-10-07 | 11.58 | 11.61 | 11.218 | 11.26 | 1,931,340 | -4.58% |
| 2026-10-06 | 11.6 | 11.99 | 11.25 | 11.8 | 1,889,279 | +2.52% |
| 2026-10-05 | 12.59 | 12.69 | 11.5 | 11.51 | 2,823,970 | -8.87% |
| 2026-10-02 | 11.81 | 12.63 | 11.63 | 12.63 | 2,263,842 | +8.04% |
| 2026-10-01 | 12 | 12.055 | 11.65 | 11.69 | 1,705,742 | -2.83% |
| 2026-09-30 | 12 | 12.46 | 11.7 | 12.03 | 2,309,417 | +0.25% |
| 2026-09-29 | 12.18 | 12.48 | 11.99 | 12 | 2,724,464 | -0.41% |
| 2026-09-28 | 12.61 | 12.63 | 12.01 | 12.05 | 1,743,632 | -4.67% |
| 2026-09-25 | 12.77 | 13.08 | 12.585 | 12.64 | 1,503,885 | -0.78% |
| 2026-09-24 | 12.56 | 13.04 | 12.474 | 12.74 | 1,685,809 | +0.39% |
| 2026-09-23 | 12.68 | 13.005 | 12.5 | 12.69 | 1,279,487 | +0.24% |
| 2026-09-22 | 12.96 | 12.98 | 12.41 | 12.66 | 1,268,569 | -1.78% |
| 2026-09-21 | 12.92 | 13.14 | 12.668 | 12.89 | 1,386,184 | +1.02% |
| 2026-09-18 | 12.75 | 13.028 | 12.46 | 12.76 | 7,044,798 | +0.47% |
| 2026-09-17 | 13.14 | 13.37 | 12.635 | 12.7 | 1,519,057 | +0.08% |
| 2026-09-16 | 12.58 | 12.95 | 12.421 | 12.69 | 2,235,679 | +3.85% |
| 2026-09-15 | 12.07 | 12.515 | 11.58 | 12.22 | 2,751,292 | +4.89% |
| 2026-09-14 | 12 | 12.2 | 11.552 | 11.65 | 986,373 | -4.51% |
| 2026-09-11 | 11.7 | 12.49 | 11.385 | 12.2 | 2,159,533 | +5.72% |
| 2026-09-10 | 11.92 | 12.26 | 11.39 | 11.54 | 1,407,382 | -3.35% |
| 2026-09-09 | 12.43 | 12.55 | 11.77 | 11.94 | 2,304,357 | -3.63% |
| 2026-09-08 | 13.1 | 13.29 | 12.36 | 12.39 | 2,394,766 | -4.18% |
| 2026-09-04 | 12.46 | 13 | 12.44 | 12.93 | 1,727,364 | +3.19% |
| 2026-09-03 | 12.37 | 12.649 | 11.77 | 12.53 | 2,041,253 | +2.70% |
| 2026-09-02 | 12.75 | 12.75 | 11.85 | 12.2 | 2,222,402 | -2.79% |
| 2026-09-01 | 13.02 | 13.21 | 12.535 | 12.55 | 1,459,914 | -4.92% |
| 2026-08-31 | 13.4 | 13.4 | 12.87 | 13.2 | 2,907,011 | -0.75% |
| 2026-08-28 | 14.47 | 14.679 | 13.21 | 13.3 | 1,778,235 | -7.77% |
| 2026-08-27 | 14.56 | 14.72 | 14.14 | 14.42 | 986,931 | +0.84% |
| 2026-08-26 | 14.38 | 14.739 | 14.1 | 14.3 | 922,152 | -0.56% |
| 2026-08-25 | 14.68 | 14.88 | 14.015 | 14.38 | 1,450,831 | -0.76% |
| 2026-08-24 | 14.88 | 14.89 | 14.216 | 14.49 | 1,968,799 | -3.14% |
| 2026-08-21 | 15.76 | 15.88 | 14.84 | 14.96 | 1,511,614 | -3.48% |
| 2026-08-20 | 17.24 | 17.45 | 15.2 | 15.5 | 3,107,300 | -10.25% |
| 2026-08-19 | 18 | 18.02 | 17.17 | 17.27 | 1,221,002 | -2.92% |
| 2026-08-18 | 17.9 | 18.951 | 17.32 | 17.79 | 1,341,516 | -1.82% |
| 2026-08-17 | 18.23 | 18.5 | 17.76 | 18.12 | 968,264 | +1.12% |
| 2026-08-14 | 18.57 | 19 | 17.91 | 17.92 | 1,156,744 | -4.68% |
| 2026-08-13 | 19.15 | 19.46 | 18.43 | 18.8 | 1,236,508 | -1.62% |
| 2026-08-12 | 19.95 | 20.686 | 18.3 | 19.11 | 2,235,865 | -7.19% |
| 2026-08-11 | 21.82 | 22.13 | 20.2 | 20.59 | 949,636 | -4.32% |
| 2026-08-10 | 21.43 | 22.63 | 21.37 | 21.52 | 1,051,445 | -0.09% |
| 2026-08-07 | 21.65 | 21.98 | 21 | 21.54 | 607,501 | +1.32% |
| 2026-08-06 | 20.99 | 22.29 | 20.65 | 21.26 | 602,503 | +0.19% |
| 2026-08-05 | 20.25 | 21.9 | 20.25 | 21.22 | 893,534 | +3.26% |
| 2026-08-04 | 19.62 | 20.75 | 19.525 | 20.55 | 1,203,915 | +6.92% |
| 2026-08-03 | 18.62 | 19.685 | 18.32 | 19.22 | 908,510 | +2.78% |
| 2026-07-31 | 18.2 | 18.915 | 17.71 | 18.7 | 1,297,911 | +7.72% |
| 2026-07-30 | 17.6 | 18.2 | 17.33 | 17.36 | 1,124,445 | +0.29% |
| 2026-07-29 | 18.94 | 19.245 | 16.912 | 17.31 | 1,482,165 | -8.22% |
| 2026-07-28 | 18.89 | 19.1 | 17.76 | 18.86 | 998,389 | +0.96% |
| 2026-07-27 | 19.1 | 19.25 | 17.87 | 18.68 | 1,846,516 | +3.72% |
| 2026-07-24 | 19.22 | 19.5 | 17.5 | 18.01 | 937,679 | -5.71% |
| 2026-07-23 | 17.92 | 19.42 | 17.92 | 19.1 | 1,386,000 | +10.47% |
| 2026-07-22 | 17.82 | 18.57 | 17.24 | 17.29 | 550,023 | -4.10% |
| 2026-07-21 | 17.13 | 18.62 | 17 | 18.03 | 566,904 | +7.00% |
| 2026-07-20 | 16.82 | 17.84 | 16.57 | 16.85 | 422,048 | -0.88% |
| 2026-07-17 | 17.09 | 17.99 | 16.76 | 17 | 756,370 | -0.99% |
| 2026-07-16 | 18.67 | 19.01 | 17.07 | 17.17 | 709,204 | -9.63% |
| 2026-07-15 | 19.13 | 19.38 | 18.5 | 19 | 925,968 | -1.20% |
| 2026-07-14 | 18.81 | 19.91 | 18.25 | 19.23 | 681,480 | +2.72% |
| 2026-07-13 | 20.59 | 21.04 | 18.45 | 18.72 | 762,333 | -9.08% |
| 2026-07-10 | 20.61 | 21.231 | 20.26 | 20.59 | 362,061 | -1.06% |
| 2026-07-09 | 21.01 | 21.8 | 20.69 | 20.81 | 462,902 | -0.24% |
| 2026-07-08 | 23.08 | 23.57 | 20.69 | 20.86 | 1,715,837 | -10.43% |
| 2026-07-07 | 22.85 | 23.85 | 22 | 23.29 | 1,209,866 | +0.91% |
| 2026-07-06 | 23.03 | 23.44 | 22.102 | 23.08 | 812,930 | +0.09% |
| 2026-07-02 | 23.92 | 24.19 | 22.8 | 23.06 | 864,983 | -3.31% |
| 2026-07-01 | 22.54 | 24.24 | 21.8 | 23.85 | 2,260,531 | +4.70% |
| 2026-06-30 | 21.1 | 22.919 | 20.74 | 22.78 | 2,118,553 | +9.89% |
| 2026-06-29 | 21.25 | 21.25 | 19.66 | 20.73 | 1,946,780 | +0.97% |
| 2026-06-26 | 18.48 | 20.74 | 18.37 | 20.53 | 1,457,838 | +9.49% |
| 2026-06-25 | 18.2 | 18.88 | 17.81 | 18.75 | 894,756 | +2.74% |
| 2026-06-24 | 18.1 | 18.51 | 17.28 | 18.25 | 1,359,093 | -0.54% |
| 2026-06-23 | 17.75 | 18.79 | 17.48 | 18.35 | 721,901 | +0.71% |
| 2026-06-22 | 18.64 | 19.251 | 17.77 | 18.22 | 775,004 | -3.19% |
| 2026-06-18 | 20.29 | 20.65 | 18.49 | 18.82 | 1,405,336 | -6.97% |
| 2026-06-17 | 21.72 | 22.71 | 20.13 | 20.23 | 862,988 | -8.59% |
| 2026-06-16 | 19.73 | 22.589 | 19.5 | 22.13 | 1,385,721 | +11.88% |
| 2026-06-15 | 20.76 | 21.16 | 19.56 | 19.78 | 762,000 | -3.18% |
| 2026-06-12 | 20.83 | 23 | 20.02 | 20.43 | 1,352,007 | -7.51% |
| 2026-06-11 | 18.51 | 22.2 | 18.42 | 22.09 | 2,397,241 | +19.99% |
| 2026-06-10 | 19.03 | 20.36 | 18.41 | 18.41 | 1,636,290 | -3.71% |
| 2026-06-09 | 19.1 | 19.95 | 18.75 | 19.12 | 4,038,033 | -0.52% |
| 2026-06-08 | 17.45 | 19.51 | 17.25 | 19.22 | 3,133,966 | +9.58% |
| 2026-06-05 | 18.595 | 18.595 | 17.08 | 17.54 | 2,752,724 | -5.70% |
| 2026-06-04 | 19.2 | 19.74 | 18.38 | 18.6 | 4,769,988 | -2.16% |