Applied Aerospace & Defense, Inc. (AADX)
14.47
-0.49
(-3.28%)
USD |
NYSE |
Aug 24, 16:00
14.70
+0.23
(+1.59%)
After-Hours: 20:00
Applied Aerospace & Defense Price : 14.47 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 15.76 | 15.88 | 14.84 | 14.96 | 1.521M |
| Aug 20, 2026 | 17.24 | 17.45 | 15.20 | 15.50 | 3.118M |
| Aug 19, 2026 | 18.00 | 18.02 | 17.17 | 17.27 | 1.232M |
| Aug 18, 2026 | 17.90 | 18.95 | 17.32 | 17.79 | 1.345M |
| Aug 17, 2026 | 18.23 | 18.50 | 17.76 | 18.12 | 968852.0 |
| Aug 14, 2026 | 18.57 | 19.00 | 17.91 | 17.92 | 1.158M |
| Aug 13, 2026 | 19.15 | 19.46 | 18.43 | 18.80 | 1.237M |
| Aug 12, 2026 | 19.95 | 20.69 | 18.30 | 19.11 | 2.237M |
| Aug 11, 2026 | 21.82 | 22.13 | 20.20 | 20.59 | 960114.0 |
| Aug 10, 2026 | 21.43 | 22.63 | 21.37 | 21.52 | 1.054M |
| Aug 07, 2026 | 21.65 | 21.98 | 21.00 | 21.54 | 608447.0 |
| Aug 06, 2026 | 20.99 | 22.29 | 20.65 | 21.26 | 632008.0 |
| Aug 05, 2026 | 20.25 | 21.90 | 20.25 | 21.22 | 894221.0 |
| Aug 04, 2026 | 19.62 | 20.75 | 19.52 | 20.55 | 1.205M |
| Aug 03, 2026 | 18.62 | 19.68 | 18.32 | 19.22 | 908818.0 |
| Jul 31, 2026 | 18.20 | 18.92 | 17.71 | 18.70 | 1.300M |
| Jul 30, 2026 | 17.60 | 18.20 | 17.33 | 17.36 | 1.126M |
| Jul 29, 2026 | 18.94 | 19.24 | 16.91 | 17.31 | 1.549M |
| Jul 28, 2026 | 18.89 | 19.10 | 17.76 | 18.86 | 1.000M |
| Jul 27, 2026 | 19.10 | 19.25 | 17.87 | 18.68 | 1.847M |
| Jul 24, 2026 | 19.22 | 19.50 | 17.50 | 18.01 | 940070.0 |
| Jul 23, 2026 | 17.92 | 19.42 | 17.92 | 19.10 | 1.390M |
| Jul 22, 2026 | 17.82 | 18.57 | 17.24 | 17.29 | 553161.0 |
| Jul 21, 2026 | 17.13 | 18.62 | 17.00 | 18.03 | 570670.0 |
| Jul 20, 2026 | 16.82 | 17.84 | 16.57 | 16.85 | 422493.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| The Boeing Co. | 210.48 |
| Astronics Corp. | 74.78 |
| AEVEX Corp. | 17.98 |
| CPI Aerostructures, Inc. | 5.43 |
| Lockheed Martin Corp. | 563.62 |
Price Related Metrics
| PS Ratio | 4.300 |
| PEG Ratio | -0.0350 |
| Price to Book Value | 3.013 |
| Earnings Yield | -6.99% |
| Market Cap | 2.495B |
| PEGY Ratio | -0.0350 |