Applied Aerospace & Defense (AADX) Price: 8.38

Applied Aerospace & Defense, Inc. (AADX)

8.38 -0.29 (-3.34%) USD | NYSE | Nov 13, 16:00

8.40 +0.02 (+0.24%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	9.13	9.24	8.47	8.67	2.519M
Nov 11, 2026	10.10	10.29	9.11	9.30	4.574M
Nov 10, 2026	10.78	11.12	10.63	10.72	1.189M
Nov 09, 2026	9.75	10.92	9.575	10.90	1.816M
Nov 06, 2026	9.25	9.74	8.41	9.67	2.438M
Nov 05, 2026	9.06	9.43	8.395	8.56	2.231M
Nov 04, 2026	11.00	11.00	8.84	9.37	3.591M
Nov 03, 2026	11.36	11.62	11.06	11.06	1.819M
Nov 02, 2026	11.29	11.53	10.87	11.13	1.645M
Oct 30, 2026	11.53	11.87	10.80	11.15	2.228M
Oct 29, 2026	11.05	11.93	10.92	11.82	2.124M
Oct 28, 2026	10.71	11.00	10.51	10.98	1.191M
Oct 27, 2026	10.42	10.89	10.14	10.74	1.958M
Oct 26, 2026	10.06	10.56	9.96	10.28	1.044M
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

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