NYSE : AADX

Applied Aerospace & Defense, Inc. — Stock Chart

$18.03 USD

$1.18 (7.0%)

Volume
511.32K
Average Volume
2.06M
Market Capitalization
$3.09B
P/E Ratio
-34.88
Dividend Yield
0.00%
Price Target
$24.00
Year High
$24.24
Year Low
$16.57
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$2.09
AADX Price Chart
Historical Price Data
Date Opening Price Closing Price %Chg Volume
2026-07-21 $17.13 $18.03 5.25% 511.32K
2026-07-20 $16.82 $16.85 0.18% 422.49K
2026-07-17 $17.09 $17.00 -0.53% 756.86K
2026-07-16 $18.67 $17.17 -8.03% 713.35K
2026-07-15 $19.13 $19.00 -0.68% 926.41K
2026-07-14 $18.81 $19.23 2.23% 681.77K
2026-07-13 $20.59 $18.72 -9.08% 763.78K
2026-07-10 $20.61 $20.59 -0.10% 362.75K
2026-07-09 $21.01 $20.81 -0.95% 464.21K
2026-07-08 $23.08 $20.86 -9.62% 1.72M
2026-07-07 $22.85 $23.29 1.93% 1.56M
2026-07-06 $23.03 $23.08 0.22% 813K
2026-07-02 $23.92 $23.06 -3.60% 890.14K
2026-07-01 $22.54 $23.85 5.81% 2.26M
2026-06-30 $21.10 $22.78 7.96% 2.12M
2026-06-29 $21.25 $20.73 -2.45% 1.96M
2026-06-26 $18.48 $20.53 11.09% 1.46M
2026-06-25 $18.20 $18.75 3.02% 896.07K
2026-06-24 $18.10 $18.25 0.83% 1.36M
2026-06-23 $17.75 $18.35 3.38% 722.8K
2026-06-22 $18.64 $18.22 -2.25% 775.59K
2026-06-18 $20.29 $18.82 -7.24% 1.41M
2026-06-17 $21.72 $20.23 -6.86% 866.3K
2026-06-16 $19.73 $22.13 12.16% 1.39M
2026-06-15 $20.76 $19.78 -4.72% 765.4K
2026-06-12 $20.83 $20.43 -1.92% 1.36M
2026-06-11 $18.51 $22.09 19.34% 2.43M
2026-06-10 $19.03 $18.41 -3.26% 1.64M
2026-06-09 $19.10 $19.12 0.10% 4.04M
2026-06-08 $17.45 $19.22 10.14% 3.14M
2026-06-05 $18.60 $17.54 -5.70% 2.76M
2026-06-04 $19.20 $18.60 -3.12% 4.8M
2026-06-03 $20.75 $19.01 -8.39% 18.04M