Applied Aerospace & Defense, Inc. (AADX)
NYSE: AADX · Real-Time Price · USD
17.29
-0.74 (-4.10%)
At close: Jul 22, 2026, 4:00 PM EDT
17.63
+0.34 (1.97%)
After-hours: Jul 22, 2026, 5:40 PM EDT
AADX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 17.82 | 18.57 | 17.24 | 17.29 | 17.29 | -4.10% | 550,023 |
| Jul 21, 2026 | 17.13 | 18.62 | 17.00 | 18.03 | 18.03 | 7.00% | 566,904 |
| Jul 20, 2026 | 16.82 | 17.84 | 16.57 | 16.85 | 16.85 | -0.88% | 422,048 |
| Jul 17, 2026 | 17.09 | 17.99 | 16.76 | 17.00 | 17.00 | -0.99% | 756,370 |
| Jul 16, 2026 | 18.67 | 19.01 | 17.07 | 17.17 | 17.17 | -9.63% | 709,204 |
| Jul 15, 2026 | 19.13 | 19.38 | 18.50 | 19.00 | 19.00 | -1.20% | 925,968 |
| Jul 14, 2026 | 18.81 | 19.91 | 18.25 | 19.23 | 19.23 | 2.72% | 681,480 |
| Jul 13, 2026 | 20.59 | 21.04 | 18.45 | 18.72 | 18.72 | -9.08% | 762,333 |
| Jul 10, 2026 | 20.61 | 21.23 | 20.26 | 20.59 | 20.59 | -1.06% | 362,061 |
| Jul 9, 2026 | 21.01 | 21.80 | 20.69 | 20.81 | 20.81 | -0.24% | 462,902 |
| Jul 8, 2026 | 23.08 | 23.57 | 20.69 | 20.86 | 20.86 | -10.43% | 1,715,837 |
| Jul 7, 2026 | 22.85 | 23.85 | 22.00 | 23.29 | 23.29 | 0.91% | 1,209,866 |
| Jul 6, 2026 | 23.03 | 23.44 | 22.10 | 23.08 | 23.08 | 0.09% | 812,930 |
| Jul 2, 2026 | 23.92 | 24.19 | 22.80 | 23.06 | 23.06 | -3.31% | 864,983 |
| Jul 1, 2026 | 22.54 | 24.24 | 21.80 | 23.85 | 23.85 | 4.70% | 2,260,531 |
| Jun 30, 2026 | 21.10 | 22.92 | 20.74 | 22.78 | 22.78 | 9.89% | 2,118,553 |
| Jun 29, 2026 | 21.25 | 21.25 | 19.66 | 20.73 | 20.73 | 0.97% | 1,946,780 |
| Jun 26, 2026 | 18.48 | 20.74 | 18.37 | 20.53 | 20.53 | 9.49% | 1,457,838 |
| Jun 25, 2026 | 18.20 | 18.88 | 17.81 | 18.75 | 18.75 | 2.74% | 894,756 |
| Jun 24, 2026 | 18.10 | 18.51 | 17.28 | 18.25 | 18.25 | -0.54% | 1,359,093 |
| Jun 23, 2026 | 17.75 | 18.79 | 17.48 | 18.35 | 18.35 | 0.71% | 721,901 |
| Jun 22, 2026 | 18.64 | 19.25 | 17.77 | 18.22 | 18.22 | -3.19% | 775,004 |
| Jun 18, 2026 | 20.29 | 20.65 | 18.49 | 18.82 | 18.82 | -6.97% | 1,405,336 |
| Jun 17, 2026 | 21.72 | 22.71 | 20.13 | 20.23 | 20.23 | -8.59% | 862,988 |
| Jun 16, 2026 | 19.73 | 22.59 | 19.50 | 22.13 | 22.13 | 11.88% | 1,385,721 |
| Jun 15, 2026 | 20.76 | 21.16 | 19.56 | 19.78 | 19.78 | -3.18% | 762,000 |
| Jun 12, 2026 | 20.83 | 23.00 | 20.02 | 20.43 | 20.43 | -7.51% | 1,352,007 |
| Jun 11, 2026 | 18.51 | 22.20 | 18.42 | 22.09 | 22.09 | 19.99% | 2,397,241 |
| Jun 10, 2026 | 19.03 | 20.36 | 18.41 | 18.41 | 18.41 | -3.71% | 1,636,290 |
| Jun 9, 2026 | 19.10 | 19.95 | 18.75 | 19.12 | 19.12 | -0.52% | 4,038,034 |
| Jun 8, 2026 | 17.45 | 19.51 | 17.25 | 19.22 | 19.22 | 9.58% | 3,133,966 |
| Jun 5, 2026 | 18.60 | 18.60 | 17.08 | 17.54 | 17.54 | -5.70% | 2,752,724 |
| Jun 4, 2026 | 19.20 | 19.74 | 18.38 | 18.60 | 18.60 | -2.16% | 4,769,988 |