Applied Aerospace & Defense, Inc. (AADX)

NYSE: AADX · Real-Time Price · USD

12.89

+0.13 (1.02%)

At close: Sep 21, 2026, 4:00 PM EDT

12.80

-0.09 (-0.69%)

After-hours: Sep 21, 2026, 5:30 PM EDT

AADX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	12.92	13.14	12.67	12.89	12.89	1.02%	1,386,184
Sep 18, 2026	12.75	13.03	12.46	12.76	12.76	0.47%	7,044,798
Sep 17, 2026	13.14	13.37	12.64	12.70	12.70	0.08%	1,519,057
Sep 16, 2026	12.58	12.95	12.42	12.69	12.69	3.85%	2,235,679
Sep 15, 2026	12.07	12.52	11.58	12.22	12.22	4.89%	2,751,292
Sep 14, 2026	12.00	12.20	11.55	11.65	11.65	-4.51%	986,373
Sep 11, 2026	11.70	12.49	11.39	12.20	12.20	5.72%	2,159,533
Sep 10, 2026	11.92	12.26	11.39	11.54	11.54	-3.35%	1,407,382
Sep 9, 2026	12.43	12.55	11.77	11.94	11.94	-3.63%	2,304,357
Sep 8, 2026	13.10	13.29	12.36	12.39	12.39	-4.18%	2,394,766
Sep 4, 2026	12.46	13.00	12.44	12.93	12.93	3.19%	1,727,364
Sep 3, 2026	12.37	12.65	11.77	12.53	12.53	2.70%	2,041,253
Sep 2, 2026	12.75	12.75	11.85	12.20	12.20	-2.79%	2,222,402
Sep 1, 2026	13.02	13.21	12.54	12.55	12.55	-4.92%	1,459,914
Aug 31, 2026	13.40	13.40	12.87	13.20	13.20	-0.75%	2,907,011
Aug 28, 2026	14.47	14.68	13.21	13.30	13.30	-7.77%	1,778,235
Aug 27, 2026	14.56	14.72	14.14	14.42	14.42	0.84%	986,931
Aug 26, 2026	14.38	14.74	14.10	14.30	14.30	-0.56%	922,152
Aug 25, 2026	14.68	14.88	14.02	14.38	14.38	-0.76%	1,450,831
Aug 24, 2026	14.88	14.89	14.22	14.49	14.49	-3.14%	1,968,799
Aug 21, 2026	15.76	15.88	14.84	14.96	14.96	-3.48%	1,511,614
Aug 20, 2026	17.24	17.45	15.20	15.50	15.50	-10.25%	3,107,300
Aug 19, 2026	18.00	18.02	17.17	17.27	17.27	-2.92%	1,221,002
Aug 18, 2026	17.90	18.95	17.32	17.79	17.79	-1.82%	1,341,516
Aug 17, 2026	18.23	18.50	17.76	18.12	18.12	1.12%	968,264
Aug 14, 2026	18.57	19.00	17.91	17.92	17.92	-4.68%	1,156,744
Aug 13, 2026	19.15	19.46	18.43	18.80	18.80	-1.62%	1,236,508
Aug 12, 2026	19.95	20.69	18.30	19.11	19.11	-7.19%	2,235,865
Aug 11, 2026	21.82	22.13	20.20	20.59	20.59	-4.32%	949,636
Aug 10, 2026	21.43	22.63	21.37	21.52	21.52	-0.09%	1,051,445
Aug 7, 2026	21.65	21.98	21.00	21.54	21.54	1.32%	607,501
Aug 6, 2026	20.99	22.29	20.65	21.26	21.26	0.19%	602,503
Aug 5, 2026	20.25	21.90	20.25	21.22	21.22	3.26%	893,534
Aug 4, 2026	19.62	20.75	19.53	20.55	20.55	6.92%	1,203,915
Aug 3, 2026	18.62	19.69	18.32	19.22	19.22	2.78%	908,510
Jul 31, 2026	18.20	18.92	17.71	18.70	18.70	7.72%	1,297,911
Jul 30, 2026	17.60	18.20	17.33	17.36	17.36	0.29%	1,124,445
Jul 29, 2026	18.94	19.25	16.91	17.31	17.31	-8.22%	1,482,165
Jul 28, 2026	18.89	19.10	17.76	18.86	18.86	0.96%	998,389
Jul 27, 2026	19.10	19.25	17.87	18.68	18.68	3.72%	1,846,516
Jul 24, 2026	19.22	19.50	17.50	18.01	18.01	-5.71%	937,679
Jul 23, 2026	17.92	19.42	17.92	19.10	19.10	10.47%	1,386,000
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