Applied Aerospace & Defense, Inc. AADX
NYSE · United States · Electronic Technology
$11.69-0.34 (-2.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.69 | -2.83% | $12.00 | $12.06 | $11.65 | 1.71M |
| 2026-09-30 | $12.03 | +0.25% | $12.00 | $12.46 | $11.70 | 2.31M |
| 2026-09-29 | $12.00 | -0.41% | $12.18 | $12.48 | $11.99 | 2.72M |
| 2026-09-28 | $12.05 | -4.67% | $12.61 | $12.63 | $12.01 | 1.74M |
| 2026-09-25 | $12.64 | -0.78% | $12.77 | $13.08 | $12.59 | 1.51M |
| 2026-09-24 | $12.74 | +0.39% | $12.56 | $13.04 | $12.47 | 1.69M |
| 2026-09-23 | $12.69 | +0.24% | $12.68 | $13.01 | $12.50 | 1.28M |
| 2026-09-22 | $12.66 | -1.78% | $12.96 | $12.98 | $12.41 | 1.27M |
| 2026-09-21 | $12.89 | +1.02% | $12.92 | $13.14 | $12.67 | 1.48M |
| 2026-09-18 | $12.76 | +0.47% | $12.75 | $13.03 | $12.46 | 8.21M |
| 2026-09-17 | $12.70 | +0.08% | $13.14 | $13.37 | $12.64 | 1.52M |
| 2026-09-16 | $12.69 | +3.85% | $12.58 | $12.95 | $12.42 | 2.24M |
| 2026-09-15 | $12.22 | +4.89% | $12.07 | $12.52 | $11.58 | 2.86M |
| 2026-09-14 | $11.65 | -4.51% | $12.00 | $12.20 | $11.55 | 1.00M |
| 2026-09-11 | $12.20 | +5.72% | $11.70 | $12.49 | $11.39 | 2.16M |
| 2026-09-10 | $11.54 | -3.35% | $11.92 | $12.26 | $11.39 | 1.41M |
| 2026-09-09 | $11.94 | -3.63% | $12.43 | $12.55 | $11.77 | 2.30M |
| 2026-09-08 | $12.39 | -4.18% | $13.10 | $13.29 | $12.36 | 2.39M |
| 2026-09-04 | $12.93 | +3.19% | $12.46 | $13.00 | $12.44 | 1.73M |
| 2026-09-03 | $12.53 | +2.70% | $12.37 | $12.65 | $11.77 | 2.04M |
| 2026-09-02 | $12.20 | -2.79% | $12.75 | $12.75 | $11.85 | 2.22M |
| 2026-09-01 | $12.55 | -4.92% | $13.02 | $13.21 | $12.54 | 1.46M |
| 2026-08-31 | $13.20 | -0.75% | $13.40 | $13.40 | $12.87 | 2.91M |
| 2026-08-28 | $13.30 | -7.77% | $14.47 | $14.68 | $13.21 | 1.79M |
| 2026-08-27 | $14.42 | +0.84% | $14.56 | $14.72 | $14.14 | 987.70K |
| 2026-08-26 | $14.30 | -0.56% | $14.38 | $14.74 | $14.10 | 926.70K |
| 2026-08-25 | $14.38 | -0.76% | $14.68 | $14.88 | $14.02 | 1.46M |
| 2026-08-24 | $14.49 | -3.14% | $14.88 | $14.89 | $14.22 | 1.98M |
| 2026-08-21 | $14.96 | -3.48% | $15.76 | $15.88 | $14.84 | 1.52M |
| 2026-08-20 | $15.50 | -10.25% | $17.24 | $17.45 | $15.20 | 3.12M |
| 2026-08-19 | $17.27 | -2.92% | $18.00 | $18.02 | $17.17 | 1.23M |
| 2026-08-18 | $17.79 | -1.82% | $17.90 | $18.95 | $17.32 | 1.34M |
| 2026-08-17 | $18.12 | +1.12% | $18.23 | $18.50 | $17.76 | 968.80K |
| 2026-08-14 | $17.92 | -4.68% | $18.57 | $19.00 | $17.91 | 1.16M |
| 2026-08-13 | $18.80 | -1.62% | $19.15 | $19.46 | $18.43 | 1.24M |
| 2026-08-12 | $19.11 | -7.19% | $19.95 | $20.69 | $18.30 | 2.24M |
| 2026-08-11 | $20.59 | -4.32% | $21.82 | $22.13 | $20.20 | 960.10K |
| 2026-08-10 | $21.52 | -0.09% | $21.43 | $22.63 | $21.37 | 1.05M |
| 2026-08-07 | $21.54 | +1.32% | $21.65 | $21.98 | $21.00 | 608.40K |
| 2026-08-06 | $21.26 | +0.19% | $20.99 | $22.29 | $20.65 | 631.80K |
| 2026-08-05 | $21.22 | +3.26% | $20.25 | $21.90 | $20.25 | 894.10K |
| 2026-08-04 | $20.55 | +6.92% | $19.62 | $20.75 | $19.53 | 1.20M |
| 2026-08-03 | $19.22 | +2.78% | $18.62 | $19.69 | $18.32 | 908.60K |
| 2026-07-31 | $18.70 | +7.72% | $18.20 | $18.92 | $17.71 | 1.30M |
| 2026-07-30 | $17.36 | +0.29% | $17.60 | $18.20 | $17.33 | 1.13M |
| 2026-07-29 | $17.31 | -8.22% | $18.94 | $19.25 | $16.91 | 1.55M |
| 2026-07-28 | $18.86 | +0.96% | $18.89 | $19.10 | $17.76 | 999.50K |
| 2026-07-27 | $18.68 | +3.72% | $19.10 | $19.25 | $17.87 | 1.85M |
| 2026-07-24 | $18.01 | -5.71% | $19.22 | $19.50 | $17.50 | 940.10K |
| 2026-07-23 | $19.10 | +10.47% | $17.92 | $19.42 | $17.92 | 1.39M |
| 2026-07-22 | $17.29 | -4.10% | $17.82 | $18.57 | $17.24 | 553.10K |
| 2026-07-21 | $18.03 | +7.00% | $17.13 | $18.62 | $17.00 | 570.30K |
| 2026-07-20 | $16.85 | -0.88% | $16.82 | $17.84 | $16.57 | 422.10K |
| 2026-07-17 | $17.00 | -0.99% | $17.09 | $17.99 | $16.76 | 756.60K |
| 2026-07-16 | $17.17 | -9.63% | $18.67 | $19.01 | $17.07 | 713.30K |
| 2026-07-15 | $19.00 | -1.20% | $19.13 | $19.38 | $18.50 | 926.40K |
| 2026-07-14 | $19.23 | +2.72% | $18.81 | $19.91 | $18.25 | 681.70K |
| 2026-07-13 | $18.72 | -9.08% | $20.59 | $21.04 | $18.45 | 763.50K |
| 2026-07-10 | $20.59 | -1.06% | $20.61 | $21.23 | $20.26 | 362.50K |
| 2026-07-09 | $20.81 | -0.24% | $21.01 | $21.80 | $20.69 | 464.20K |
| 2026-07-08 | $20.86 | -10.43% | $23.08 | $23.57 | $20.69 | 1.72M |
| 2026-07-07 | $23.29 | +0.91% | $22.85 | $23.85 | $22.00 | 1.56M |
| 2026-07-06 | $23.08 | +0.09% | $23.03 | $23.44 | $22.10 | 812.90K |
| 2026-07-02 | $23.06 | -3.31% | $23.92 | $24.19 | $22.80 | 890.10K |
| 2026-07-01 | $23.85 | +4.70% | $22.54 | $24.24 | $21.80 | 2.26M |
| 2026-06-30 | $22.78 | +9.89% | $21.10 | $22.92 | $20.74 | 2.12M |
| 2026-06-29 | $20.73 | +0.97% | $21.25 | $21.25 | $19.66 | 1.96M |
| 2026-06-26 | $20.53 | +9.49% | $18.48 | $20.74 | $18.37 | 1.46M |
| 2026-06-25 | $18.75 | +2.74% | $18.20 | $18.88 | $17.81 | 895.30K |
| 2026-06-24 | $18.25 | -0.54% | $18.10 | $18.51 | $17.28 | 1.36M |
| 2026-06-23 | $18.35 | +0.71% | $17.75 | $18.79 | $17.48 | 722.70K |
| 2026-06-22 | $18.22 | -3.19% | $18.64 | $19.25 | $17.77 | 775.50K |
| 2026-06-18 | $18.82 | -6.97% | $20.29 | $20.65 | $18.49 | 1.41M |
| 2026-06-17 | $20.23 | -8.59% | $21.72 | $22.71 | $20.13 | 866.30K |
| 2026-06-16 | $22.13 | +11.88% | $19.73 | $22.59 | $19.50 | 1.39M |
| 2026-06-15 | $19.78 | -3.18% | $20.76 | $21.16 | $19.56 | 764.20K |
| 2026-06-12 | $20.43 | -7.51% | $20.83 | $23.00 | $20.02 | 1.36M |
| 2026-06-11 | $22.09 | +19.99% | $18.51 | $22.20 | $18.42 | 2.43M |
| 2026-06-10 | $18.41 | -3.71% | $19.03 | $20.36 | $18.41 | 1.64M |
| 2026-06-09 | $19.12 | -0.52% | $19.10 | $19.95 | $18.75 | 4.04M |
| 2026-06-08 | $19.22 | +9.58% | $17.45 | $19.51 | $17.25 | 3.14M |
| 2026-06-05 | $17.54 | -5.70% | $18.60 | $18.60 | $17.08 | 2.76M |
| 2026-06-04 | $18.60 | -2.16% | $19.20 | $19.74 | $18.38 | 4.80M |
| 2026-06-03 | $19.01 | — | $20.75 | $20.95 | $18.58 | 18.04M |