Applied Aerospace & Defense, Inc. (AADX)
12.20
+0.66
(+5.72%)
USD |
NYSE |
Sep 11, 16:00
12.18
-0.02
(-0.16%)
After-Hours: 20:00
Applied Aerospace & Defense Price : 12.20 for Sept. 11, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 14.56 | 14.72 | 14.14 | 14.42 | 989332.0 |
| Aug 26, 2026 | 14.38 | 14.74 | 14.10 | 14.30 | 928016.0 |
| Aug 25, 2026 | 14.68 | 14.88 | 14.02 | 14.38 | 1.461M |
| Aug 24, 2026 | 14.88 | 14.89 | 14.22 | 14.49 | 1.983M |
| 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 |
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
| Astronics Corp. | 73.98 |
| The Boeing Co. | 210.45 |
| AEVEX Corp. | 16.08 |
| CPI Aerostructures, Inc. | 5.15 |
| Lockheed Martin Corp. | 524.19 |
Price Related Metrics
| PS Ratio | 3.626 |
| PEG Ratio | -0.0295 |
| Price to Book Value | 2.540 |
| Earnings Yield | -8.29% |
| Market Cap | 2.103B |
| PEGY Ratio | -0.0295 |