Applied Aerospace & Defense, Inc. (AADX)
10.40
-0.38
(-3.48%)
USD |
NYSE |
Oct 13, 16:00
10.54
+0.14
(+1.39%)
After-Hours: 20:00
Applied Aerospace & Defense Total Return Price : 10.40 for Oct. 13, 2026
Total Return Price Chart
Historical Total Return Price Data
| Date | Value |
|---|---|
| October 12, 2026 | 10.77 |
| October 09, 2026 | 11.45 |
| October 08, 2026 | 11.15 |
| October 07, 2026 | 11.26 |
| October 06, 2026 | 11.80 |
| October 05, 2026 | 11.51 |
| October 02, 2026 | 12.63 |
| October 01, 2026 | 11.69 |
| September 30, 2026 | 12.03 |
| September 29, 2026 | 12.00 |
| September 28, 2026 | 12.05 |
| September 25, 2026 | 12.64 |
| September 24, 2026 | 12.74 |
| September 23, 2026 | 12.69 |
| September 22, 2026 | 12.66 |
| September 21, 2026 | 12.89 |
| September 18, 2026 | 12.76 |
| September 17, 2026 | 12.70 |
| September 16, 2026 | 12.69 |
| September 15, 2026 | 12.22 |
| September 14, 2026 | 11.65 |
| September 11, 2026 | 12.20 |
| September 10, 2026 | 11.54 |
| September 09, 2026 | 11.94 |
| September 08, 2026 | 12.39 |
| Date | Value |
|---|---|
| September 04, 2026 | 12.93 |
| September 03, 2026 | 12.53 |
| September 02, 2026 | 12.20 |
| September 01, 2026 | 12.55 |
| August 31, 2026 | 13.20 |
| August 28, 2026 | 13.30 |
| August 27, 2026 | 14.42 |
| August 26, 2026 | 14.30 |
| August 25, 2026 | 14.38 |
| August 24, 2026 | 14.49 |
| August 21, 2026 | 14.96 |
| August 20, 2026 | 15.50 |
| August 19, 2026 | 17.27 |
| August 18, 2026 | 17.79 |
| August 17, 2026 | 18.12 |
| August 14, 2026 | 17.92 |
| August 13, 2026 | 18.80 |
| August 12, 2026 | 19.11 |
| August 11, 2026 | 20.59 |
| August 10, 2026 | 21.52 |
| August 07, 2026 | 21.54 |
| August 06, 2026 | 21.26 |
| August 05, 2026 | 21.22 |
| August 04, 2026 | 20.55 |
| August 03, 2026 | 19.22 |
Total Return Price Definition
The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions.
Total Return Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Total Return Price Benchmarks
| Astronics Corp. | 63.01 |
| The Boeing Co. | 186.54 |
| Lockheed Martin Corp. | 503.87 |
| AEVEX Corp. | 14.22 |
| CPI Aerostructures, Inc. | 5.08 |