Applied Aerospace & Defense (AADX) Price: 12.63

Applied Aerospace & Defense, Inc. (AADX)

12.63 +0.94 (+8.04%) USD | NYSE | Oct 02, 16:00

12.55 -0.08 (-0.63%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2026. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	11.81	12.63	11.63	12.63	2.270M
Oct 01, 2026	12.00	12.06	11.65	11.69	1.863M
Sep 30, 2026	12.00	12.46	11.70	12.03	2.311M
Sep 29, 2026	12.18	12.48	11.99	12.00	2.727M
Sep 28, 2026	12.61	12.63	12.01	12.05	1.744M
Sep 25, 2026	12.77	13.08	12.58	12.64	1.508M
Sep 24, 2026	12.56	13.04	12.47	12.74	1.687M
Sep 23, 2026	12.68	13.00	12.50	12.69	1.283M
Sep 22, 2026	12.96	12.98	12.41	12.66	1.273M
Sep 21, 2026	12.92	13.14	12.67	12.89	1.482M
Sep 18, 2026	12.75	13.03	12.46	12.76	8.213M
Sep 17, 2026	13.14	13.37	12.64	12.70	1.522M
Sep 16, 2026	12.58	12.95	12.42	12.69	2.241M
Sep 15, 2026	12.07	12.52	11.58	12.22	2.865M
Sep 14, 2026	12.00	12.20	11.55	11.65	1.010M
Sep 11, 2026	11.70	12.49	11.38	12.20	2.160M
Sep 10, 2026	11.92	12.26	11.39	11.54	1.408M
Sep 09, 2026	12.43	12.55	11.77	11.94	2.305M
Sep 08, 2026	13.10	13.29	12.36	12.39	2.396M
Sep 04, 2026	12.46	13.00	12.44	12.93	1.731M
Sep 03, 2026	12.37	12.65	11.77	12.53	2.043M
Sep 02, 2026	12.75	12.75	11.85	12.20	2.229M
Sep 01, 2026	13.02	13.21	12.54	12.55	1.463M
Aug 31, 2026	13.40	13.40	12.87	13.20	2.909M
Aug 28, 2026	14.47	14.68	13.21	13.30	1.793M

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks