Dark

AADX
Applied Aerospace & Defense, Inc.
stock NYSE

At Close

Sep 24, 2026 3:59:53 PM EDT

12.76USD+0.512%(+0.07)1,686,476

11.05Bid 14.64Ask 3.59Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

12.56USD-1.063%(-0.13)1,804

After-hours

Sep 24, 2026 4:13:30 PM EDT

12.79USD+0.235%(+0.03)3,638

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	12.5700	13.020000	12.4600	12.7600	+0.552%	1,686,476	0.000%
2026-09-23	12.6800	13.005000	12.5000	12.6900	+0.237%	1,282,828	+0.552%
2026-09-22	12.9600	12.980000	12.4100	12.6600	-1.784%	1,273,142	+0.790%
2026-09-21	12.9200	13.140000	12.6684	12.8900	+1.019%	1,482,027	-1.009%
2026-09-18	12.7500	13.028000	12.4600	12.7600	+0.472%	8,212,894	0.000%
2026-09-17	13.1400	13.370000	12.6350	12.7000	+0.079%	1,521,959	+0.472%
2026-09-16	12.5800	12.950000	12.4210	12.6900	+3.846%	2,241,449	+0.552%
2026-09-15	12.0700	12.515000	11.5800	12.2200	+4.893%	2,865,230	+4.419%
2026-09-14	12.0000	12.200000	11.5520	11.6500	-4.508%	1,010,351	+9.528%
2026-09-11	11.7000	12.490000	11.3850	12.2000	+5.719%	2,160,288	+4.590%
2026-09-10	11.9200	12.260000	11.3900	11.5400	-3.350%	1,408,498	+10.572%
2026-09-09	12.4300	12.550000	11.7700	11.9400	-3.632%	2,304,993	+6.868%
2026-09-08	13.1000	13.290000	12.3600	12.3900	-4.176%	2,395,842	+2.986%
2026-09-04	12.4600	13.000000	12.4400	12.9300	+3.192%	1,730,867	-1.315%
2026-09-03	12.3700	12.649000	11.7700	12.5300	+2.705%	2,043,253	+1.836%
2026-09-02	12.7500	12.750000	11.8500	12.2000	-2.789%	2,228,859	+4.590%
2026-09-01	13.0200	13.210000	12.5350	12.5500	-4.924%	1,462,893	+1.673%
2026-08-31	13.4000	13.400000	12.8700	13.2000	-0.752%	2,908,872	-3.333%
2026-08-28	14.4700	14.679000	13.2100	13.3000	-7.767%	1,792,991	-4.060%
2026-08-27	14.5600	14.720000	14.1400	14.4200	+0.839%	989,332	-11.512%
2026-08-26	14.3800	14.739200	14.1000	14.3000	-0.556%	928,016	-10.769%
2026-08-25	14.6800	14.880000	14.0150	14.3800	-0.759%	1,460,960	-11.266%
2026-08-24	14.8800	14.890000	14.2163	14.4900	-3.142%	1,982,681	-11.939%
2026-08-21	15.7600	15.880000	14.8400	14.9600	-3.484%	1,520,757	-14.706%
2026-08-20	17.2400	17.450000	15.2000	15.5000	-10.249%	3,118,145	-17.677%
2026-08-19	18.0000	18.020000	17.1700	17.2700	-2.923%	1,231,618	-26.115%
2026-08-18	17.9000	18.950504	17.3200	17.7900	-1.821%	1,344,797	-28.274%
2026-08-17	18.2300	18.500000	17.7600	18.1200	+1.116%	968,852	-29.581%
2026-08-14	18.5700	19.000000	17.9100	17.9200	-4.681%	1,158,234	-28.795%
2026-08-13	19.1500	19.460000	18.4300	18.8000	-1.622%	1,237,314	-32.128%
2026-08-12	19.9500	20.685600	18.3000	19.1100	-7.188%	2,237,196	-33.229%
2026-08-11	21.8200	22.130000	20.2000	20.5900	-4.322%	960,114	-38.028%
2026-08-10	21.4300	22.630000	21.3700	21.5200	-0.093%	1,053,683	-40.706%
2026-08-07	21.6500	21.980000	21.0000	21.5400	+1.317%	608,447	-40.761%
2026-08-06	20.9900	22.290000	20.6500	21.2600	+0.189%	632,008	-39.981%
2026-08-05	20.2500	21.900000	20.2500	21.2200	+3.260%	894,221	-39.868%
2026-08-04	19.6200	20.750000	19.5250	20.5500	+6.920%	1,204,921	-37.908%
2026-08-03	18.6200	19.685000	18.3200	19.2200	+2.781%	908,818	-33.611%
2026-07-31	18.2000	18.915000	17.7100	18.7000	+7.719%	1,299,932	-31.765%
2026-07-30	17.6000	18.200000	17.3300	17.3600	+0.289%	1,125,802	-26.498%
2026-07-29	18.9400	19.245000	16.9117	17.3100	-8.218%	1,549,318	-26.285%
2026-07-28	18.8900	19.100000	17.7600	18.8600	+0.964%	1,000,471	-32.344%
2026-07-27	19.1000	19.250000	17.8700	18.6800	+3.720%	1,847,110	-31.692%
2026-07-24	19.2200	19.500000	17.5000	18.0100	-5.707%	940,071	-29.150%
2026-07-23	17.9200	19.420000	17.9200	19.1000	+10.468%	1,390,093	-33.194%
2026-07-22	17.8200	18.570000	17.2400	17.2900	-4.104%	553,162	-26.200%
2026-07-21	17.1300	18.620000	17.0000	18.0300	+7.003%	570,670	-29.229%
2026-07-20	16.8200	17.840000	16.5700	16.8500	-0.882%	422,493	-24.273%
2026-07-17	17.0900	17.990000	16.7603	17.0000	-0.990%	756,859	-24.941%
2026-07-16	18.6700	19.010000	17.0700	17.1700	-9.632%	713,348	-25.684%
2026-07-15	19.1300	19.380000	18.5000	19.0000	-1.196%	926,410	-32.842%
2026-07-14	18.8100	19.910000	18.2500	19.2300	+2.724%	681,767	-33.645%
2026-07-13	20.5900	21.040000	18.4500	18.7200	-9.082%	763,776	-31.838%
2026-07-10	20.6100	21.231400	20.2600	20.5900	-1.057%	362,751	-38.028%
2026-07-09	21.0100	21.800000	20.6900	20.8100	-0.240%	464,212	-38.683%
2026-07-08	23.0800	23.570000	20.6900	20.8600	-10.434%	1,718,806	-38.830%
2026-07-07	22.8500	23.850000	22.0000	23.2900	+0.910%	1,561,338	-45.213%
2026-07-06	23.0300	23.440000	22.1019	23.0800	+0.087%	812,995	-44.714%
2026-07-02	23.9200	24.190000	22.8000	23.0600	-3.312%	890,137	-44.666%
2026-07-01	22.5400	24.240000	21.8000	23.8500	+4.697%	2,263,154	-46.499%
2026-06-30	21.1000	22.919200	20.7400	22.7800	+9.889%	2,124,754	-43.986%
2026-06-29	21.2500	21.250000	19.6600	20.7300	+0.974%	1,960,391	-38.447%
2026-06-26	18.4800	20.740000	18.3700	20.5300	+9.493%	1,460,641	-37.847%
2026-06-25	18.2000	18.880000	17.8100	18.7500	+2.740%	896,070	-31.947%
2026-06-24	18.1000	18.510000	17.2800	18.2500	-0.545%	1,359,514	-30.082%
2026-06-23	17.7500	18.790000	17.4800	18.3500	+0.714%	722,804	-30.463%
2026-06-22	18.6400	19.251100	17.7700	18.2200	-3.188%	775,592	-29.967%
2026-06-18	20.2900	20.650000	18.4900	18.8200	-6.970%	1,407,160	-32.200%
2026-06-17	21.7200	22.710000	20.1300	20.2300	-8.586%	866,273	-36.925%
2026-06-16	19.7300	22.588600	19.5000	22.1300	+11.881%	1,394,023	-42.341%
2026-06-15	20.7600	21.160000	19.5600	19.7800	-3.182%	765,402	-35.490%
2026-06-12	20.8300	23.000000	20.0200	20.4300	-7.515%	1,356,085	-37.543%
2026-06-11	18.5100	22.200000	18.4200	22.0900	+19.989%	2,431,274	-42.236%
2026-06-10	19.0300	20.360000	18.4100	18.4100	-3.713%	1,641,103	-30.690%
2026-06-09	19.1000	19.950000	18.7500	19.1200	-0.520%	4,040,767	-33.264%
2026-06-08	17.4500	19.510000	17.2500	19.2200	+9.578%	3,142,329	-33.611%
2026-06-05	18.5950	18.595000	17.0800	17.5400	-5.699%	2,761,868	-27.252%
2026-06-04	19.2000	19.740000	18.3800	18.6000	-2.157%	4,800,392	-31.398%
2026-06-03	20.7500	20.950000	18.5750	19.0100	0.000%	18,035,285	-32.877%

.dark-mode .nL2hpL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nL2hpL{ color: #333333; background-color: white; border: 2px solid #333333; }AADXApplied Aerospace & Defense, Inc.stock NYSE

AADX
Applied Aerospace & Defense, Inc.
stock NYSE