Applied Aerospace & Defense (AADX) Price: 10.00

Applied Aerospace & Defense, Inc. (AADX)

10.00 +0.10 (+1.01%) USD | NYSE | Oct 23, 16:00

10.00 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 23, 2026	9.72	10.09	9.40	10.00	1.131M
Oct 22, 2026	10.49	10.83	9.68	9.90	1.805M
Oct 21, 2026	11.15	11.28	10.44	10.58	1.953M
Oct 20, 2026	10.77	11.35	10.66	11.05	1.649M
Oct 19, 2026	11.30	11.37	10.67	10.81	1.949M
Oct 16, 2026	11.37	11.68	11.18	11.37	8.688M
Oct 15, 2026	11.07	11.47	10.90	11.35	2.718M
Oct 14, 2026	10.31	11.52	10.31	11.02	3.450M
Oct 13, 2026	10.82	11.07	10.32	10.42	2.116M
Oct 12, 2026	11.37	11.43	10.71	10.77	2.035M
Oct 09, 2026	11.26	11.50	11.02	11.45	1.148M
Oct 08, 2026	11.20	11.44	10.94	11.15	1.951M
Oct 07, 2026	11.58	11.61	11.22	11.26	1.934M
Oct 06, 2026	11.60	11.99	11.25	11.80	1.895M
Oct 05, 2026	12.59	12.69	11.50	11.51	2.837M
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

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