NYSE - Nasdaq Real Time Price USD

Applied Aerospace & Defense, Inc. (AADX)

9.67 +1.11 (+12.97%)

At close: November 6 at 4:00:02 PM EST

9.40 -0.27 (-2.79%)

After hours: November 6 at 5:47:33 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	9.25	9.74	8.41	9.67	9.67	2,438,100
Nov 5, 2026	9.06	9.43	8.40	8.56	8.56	2,230,200
Nov 4, 2026	11.00	11.00	8.84	9.37	9.37	3,585,600
Nov 3, 2026	11.36	11.62	11.06	11.06	11.06	1,818,700
Nov 2, 2026	11.29	11.53	10.87	11.13	11.13	1,644,700
Oct 30, 2026	11.53	11.87	10.80	11.15	11.15	2,227,000
Oct 29, 2026	11.05	11.93	10.92	11.82	11.82	2,123,300
Oct 28, 2026	10.71	11.00	10.51	10.98	10.98	1,191,400
Oct 27, 2026	10.42	10.89	10.14	10.74	10.74	1,958,300
Oct 26, 2026	10.06	10.56	9.96	10.28	10.28	1,042,900
Oct 23, 2026	9.72	10.09	9.40	10.00	10.00	1,130,000
Oct 22, 2026	10.49	10.83	9.68	9.90	9.90	1,804,100
Oct 21, 2026	11.15	11.28	10.44	10.58	10.58	1,952,500
Oct 20, 2026	10.77	11.35	10.66	11.05	11.05	1,640,500
Oct 19, 2026	11.30	11.37	10.67	10.81	10.81	1,943,900
Oct 16, 2026	11.37	11.68	11.18	11.37	11.37	8,687,300
Oct 15, 2026	11.07	11.47	10.90	11.35	11.35	2,717,900
Oct 14, 2026	10.31	11.52	10.31	11.02	11.02	3,450,200
Oct 13, 2026	10.82	11.07	10.32	10.42	10.42	2,115,700
Oct 12, 2026	11.37	11.43	10.71	10.77	10.77	2,034,700
Oct 9, 2026	11.26	11.50	11.02	11.45	11.45	1,147,700
Oct 8, 2026	11.20	11.44	10.94	11.15	11.15	1,951,100
Oct 7, 2026	11.58	11.61	11.22	11.26	11.26	1,933,400
Oct 6, 2026	11.60	11.99	11.25	11.80	11.80	1,890,900
Oct 5, 2026	12.59	12.69	11.50	11.51	11.51	2,832,800
Oct 2, 2026	11.81	12.63	11.63	12.63	12.63	2,267,400
Oct 1, 2026	12.00	12.06	11.65	11.69	11.69	1,862,500
Sep 30, 2026	12.00	12.46	11.70	12.03	12.03	2,310,700
Sep 29, 2026	12.18	12.48	11.99	12.00	12.00	2,724,800
Sep 28, 2026	12.61	12.63	12.01	12.05	12.05	1,744,000
Sep 25, 2026	12.77	13.08	12.59	12.64	12.64	1,507,800
Sep 24, 2026	12.56	13.04	12.47	12.74	12.74	1,686,500
Sep 23, 2026	12.68	13.01	12.50	12.69	12.69	1,281,500
Sep 22, 2026	12.96	12.98	12.41	12.66	12.66	1,272,700
Sep 21, 2026	12.92	13.14	12.67	12.89	12.89	1,481,500
Sep 18, 2026	12.75	13.03	12.46	12.76	12.76	8,211,700
Sep 17, 2026	13.14	13.37	12.64	12.70	12.70	1,520,200
Sep 16, 2026	12.58	12.95	12.42	12.69	12.69	2,240,400
Sep 15, 2026	12.07	12.52	11.58	12.22	12.22	2,856,300
Sep 14, 2026	12.00	12.20	11.55	11.65	11.65	1,003,000
Sep 11, 2026	11.70	12.49	11.39	12.20	12.20	2,159,600
Sep 10, 2026	11.92	12.26	11.39	11.54	11.54	1,407,600
Sep 9, 2026	12.43	12.55	11.77	11.94	11.94	2,304,700
Sep 8, 2026	13.10	13.29	12.36	12.39	12.39	2,394,900
Sep 4, 2026	12.46	13.00	12.44	12.93	12.93	1,729,300
Sep 3, 2026	12.37	12.65	11.77	12.53	12.53	2,042,600
Sep 2, 2026	12.75	12.75	11.85	12.20	12.20	2,223,400
Sep 1, 2026	13.02	13.21	12.54	12.55	12.55	1,461,700
Aug 31, 2026	13.40	13.40	12.87	13.20	13.20	2,907,600
Aug 28, 2026	14.47	14.68	13.21	13.30	13.30	1,785,600
Aug 27, 2026	14.56	14.72	14.14	14.42	14.42	987,700
Aug 26, 2026	14.38	14.74	14.10	14.30	14.30	926,700
Aug 25, 2026	14.68	14.88	14.02	14.38	14.38	1,460,400
Aug 24, 2026	14.88	14.89	14.22	14.49	14.49	1,980,600
Aug 21, 2026	15.76	15.88	14.84	14.96	14.96	1,516,700
Aug 20, 2026	17.24	17.45	15.20	15.50	15.50	3,118,100
Aug 19, 2026	18.00	18.02	17.17	17.27	17.27	1,231,600
Aug 18, 2026	17.90	18.95	17.32	17.79	17.79	1,344,800
Aug 17, 2026	18.23	18.50	17.76	18.12	18.12	968,800
Aug 14, 2026	18.57	19.00	17.91	17.92	17.92	1,158,200
Aug 13, 2026	19.15	19.46	18.43	18.80	18.80	1,237,000
Aug 12, 2026	19.95	20.69	18.30	19.11	19.11	2,237,000
Aug 11, 2026	21.82	22.13	20.20	20.59	20.59	960,100
Aug 10, 2026	21.43	22.63	21.37	21.52	21.52	1,053,700
Aug 7, 2026	21.65	21.98	21.00	21.54	21.54	608,400
Aug 6, 2026	20.99	22.29	20.65	21.26	21.26	631,800
Aug 5, 2026	20.25	21.90	20.25	21.22	21.22	894,100
Aug 4, 2026	19.62	20.75	19.53	20.55	20.55	1,204,900
Aug 3, 2026	18.62	19.69	18.32	19.22	19.22	908,600
Jul 31, 2026	18.20	18.92	17.71	18.70	18.70	1,299,900
Jul 30, 2026	17.60	18.20	17.33	17.36	17.36	1,125,200
Jul 29, 2026	18.94	19.25	16.91	17.31	17.31	1,547,900
Jul 28, 2026	18.89	19.10	17.76	18.86	18.86	999,500
Jul 27, 2026	19.10	19.25	17.87	18.68	18.68	1,846,800
Jul 24, 2026	19.22	19.50	17.50	18.01	18.01	940,100
Jul 23, 2026	17.92	19.42	17.92	19.10	19.10	1,390,100
Jul 22, 2026	17.82	18.57	17.24	17.29	17.29	553,100
Jul 21, 2026	17.13	18.62	17.00	18.03	18.03	570,300
Jul 20, 2026	16.82	17.84	16.57	16.85	16.85	422,100
Jul 17, 2026	17.09	17.99	16.76	17.00	17.00	756,600
Jul 16, 2026	18.67	19.01	17.07	17.17	17.17	713,300
Jul 15, 2026	19.13	19.38	18.50	19.00	19.00	926,400
Jul 14, 2026	18.81	19.91	18.25	19.23	19.23	681,700
Jul 13, 2026	20.59	21.04	18.45	18.72	18.72	763,500
Jul 10, 2026	20.61	21.23	20.26	20.59	20.59	362,500
Jul 9, 2026	21.01	21.80	20.69	20.81	20.81	464,200
Jul 8, 2026	23.08	23.57	20.69	20.86	20.86	1,718,800
Jul 7, 2026	22.85	23.85	22.00	23.29	23.29	1,561,300
Jul 6, 2026	23.03	23.44	22.10	23.08	23.08	812,900
Jul 2, 2026	23.92	24.19	22.80	23.06	23.06	890,100
Jul 1, 2026	22.54	24.24	21.80	23.85	23.85	2,263,800
Jun 30, 2026	21.10	22.92	20.74	22.78	22.78	2,124,800
Jun 29, 2026	21.25	21.25	19.66	20.73	20.73	1,960,400
Jun 26, 2026	18.48	20.74	18.37	20.53	20.53	1,460,600
Jun 25, 2026	18.20	18.88	17.81	18.75	18.75	895,300
Jun 24, 2026	18.10	18.51	17.28	18.25	18.25	1,359,500
Jun 23, 2026	17.75	18.79	17.48	18.35	18.35	722,700
Jun 22, 2026	18.64	19.25	17.77	18.22	18.22	775,500
Jun 18, 2026	20.29	20.65	18.49	18.82	18.82	1,407,200
Jun 17, 2026	21.72	22.71	20.13	20.23	20.23	866,300
Jun 16, 2026	19.73	22.59	19.50	22.13	22.13	1,394,000
Jun 15, 2026	20.76	21.16	19.56	19.78	19.78	764,200
Jun 12, 2026	20.83	23.00	20.02	20.43	20.43	1,356,100
Jun 11, 2026	18.51	22.20	18.42	22.09	22.09	2,431,300
Jun 10, 2026	19.03	20.36	18.41	18.41	18.41	1,641,100
Jun 9, 2026	19.10	19.95	18.75	19.12	19.12	4,040,800
Jun 8, 2026	17.45	19.51	17.25	19.22	19.22	3,142,300
Jun 5, 2026	18.60	18.60	17.08	17.54	17.54	2,761,900
Jun 4, 2026	19.20	19.74	18.38	18.60	18.60	4,800,400
Jun 3, 2026	20.75	20.95	18.58	19.01	19.01	18,035,300

U.S. markets closed

Applied Aerospace & Defense, Inc. (AADX)

Related Tickers