Dark

AADX
Applied Aerospace & Defense, Inc.
stock NYSE

At Close

Jul 27, 2026 3:59:47 PM EDT

18.65USD+3.842%(+0.69)1,846,765

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 9:26:30 AM EDT

19.24USD+7.127%(+1.28)6,875

After-hours

Jul 27, 2026 4:55:30 PM EDT

18.87USD+1.180%(+0.22)111,446

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	19.1000	19.2500	17.8700	18.6800	+3.720%	1,847,110	0.000%
2026-07-24	19.2200	19.5000	17.5000	18.0100	-5.707%	940,071	+3.720%
2026-07-23	17.9200	19.4200	17.9200	19.1000	+10.468%	1,390,093	-2.199%
2026-07-22	17.8200	18.5700	17.2400	17.2900	-4.104%	553,162	+8.039%
2026-07-21	17.1300	18.6200	17.0000	18.0300	+7.003%	570,670	+3.605%
2026-07-20	16.8200	17.8400	16.5700	16.8500	-0.882%	422,493	+10.861%
2026-07-17	17.0900	17.9900	16.7603	17.0000	-0.990%	756,859	+9.882%
2026-07-16	18.6700	19.0100	17.0700	17.1700	-9.632%	713,348	+8.794%
2026-07-15	19.1300	19.3800	18.5000	19.0000	-1.196%	926,410	-1.684%
2026-07-14	18.8100	19.9100	18.2500	19.2300	+2.724%	681,767	-2.860%
2026-07-13	20.5900	21.0400	18.4500	18.7200	-9.082%	763,776	-0.214%
2026-07-10	20.6100	21.2314	20.2600	20.5900	-1.057%	362,751	-9.276%
2026-07-09	21.0100	21.8000	20.6900	20.8100	-0.240%	464,212	-10.235%
2026-07-08	23.0800	23.5700	20.6900	20.8600	-10.434%	1,718,806	-10.451%
2026-07-07	22.8500	23.8500	22.0000	23.2900	+0.910%	1,561,338	-19.794%
2026-07-06	23.0300	23.4400	22.1019	23.0800	+0.087%	812,995	-19.064%
2026-07-02	23.9200	24.1900	22.8000	23.0600	-3.312%	890,137	-18.994%
2026-07-01	22.5400	24.2400	21.8000	23.8500	+4.697%	2,263,154	-21.677%
2026-06-30	21.1000	22.9192	20.7400	22.7800	+9.889%	2,124,754	-17.998%
2026-06-29	21.2500	21.2500	19.6600	20.7300	+0.974%	1,960,391	-9.889%
2026-06-26	18.4800	20.7400	18.3700	20.5300	+9.493%	1,460,641	-9.011%
2026-06-25	18.2000	18.8800	17.8100	18.7500	+2.740%	896,070	-0.373%
2026-06-24	18.1000	18.5100	17.2800	18.2500	-0.545%	1,359,514	+2.356%
2026-06-23	17.7500	18.7900	17.4800	18.3500	+0.714%	722,804	+1.798%
2026-06-22	18.6400	19.2511	17.7700	18.2200	-3.188%	775,592	+2.525%
2026-06-18	20.2900	20.6500	18.4900	18.8200	-6.970%	1,407,160	-0.744%
2026-06-17	21.7200	22.7100	20.1300	20.2300	-8.586%	866,273	-7.662%
2026-06-16	19.7300	22.5886	19.5000	22.1300	+11.881%	1,394,023	-15.590%
2026-06-15	20.7600	21.1600	19.5600	19.7800	-3.182%	765,402	-5.561%
2026-06-12	20.8300	23.0000	20.0200	20.4300	-7.515%	1,356,085	-8.566%
2026-06-11	18.5100	22.2000	18.4200	22.0900	+19.989%	2,431,274	-15.437%
2026-06-10	19.0300	20.3600	18.4100	18.4100	-3.713%	1,641,103	+1.467%
2026-06-09	19.1000	19.9500	18.7500	19.1200	-0.520%	4,040,767	-2.301%
2026-06-08	17.4500	19.5100	17.2500	19.2200	+9.578%	3,142,329	-2.810%
2026-06-05	18.5950	18.5950	17.0800	17.5400	-5.699%	2,761,868	+6.499%
2026-06-04	19.2000	19.7400	18.3800	18.6000	-2.157%	4,800,392	+0.430%
2026-06-03	20.7500	20.9500	18.5750	19.0100	0.000%	18,035,285	-1.736%

.dark-mode .Rh2cVf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rh2cVf{ color: #333333; background-color: white; border: 2px solid #333333; }AADXApplied Aerospace & Defense, Inc.stock NYSE

AADX
Applied Aerospace & Defense, Inc.
stock NYSE