Applied Aerospace & Defense Stock Price History
NYSE: AADXIndustrialsMilitary/Government/TechnicalUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AADX price history at a glance
The price history for Applied Aerospace & Defense (AADX) on this page begins on June 1, 2026, when the stock closed at $17.54; it most recently closed at $11.45 on October 5, 2026. The highest price in this record is $24.24, reached on June 29, 2026; the latest close is 52.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $24.24
- Date of high
- Jun 29, 2026
- Low since 2026
- $10.94
- Date of low
- Oct 5, 2026
- 52-week high
- $24.24
- 52-week low
- $10.94
- IPO year
- 2026
- Last close
- $11.45
AADX returns
1 week
-9.34%
1 month
-4.10%
3 months
-44.39%
AADX price return, excluding dividends.
AADX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.26 | 11.50 | 11.04 | 11.45 | +2.69% | |
| 11.20 | 11.43 | 10.94 | 11.15 | -0.98% | |
| 11.58 | 11.61 | 11.22 | 11.26 | -4.58% | |
| 11.60 | 11.99 | 11.25 | 11.80 | +2.52% | |
| 12.59 | 12.69 | 11.50 | 11.51 | -8.87% | |
| 11.81 | 12.63 | 11.63 | 12.63 | +8.04% | |
| 12.00 | 12.06 | 11.65 | 11.69 | -2.83% | |
| 12.00 | 12.46 | 11.70 | 12.03 | +0.25% | |
| 12.18 | 12.48 | 11.99 | 12.00 | -0.41% | |
| 12.61 | 12.63 | 12.01 | 12.05 | -4.67% | |
| 12.77 | 13.08 | 12.59 | 12.64 | -0.78% | |
| 12.56 | 13.04 | 12.47 | 12.74 | +0.39% | |
| 12.68 | 13.01 | 12.50 | 12.69 | +0.24% | |
| 12.96 | 12.98 | 12.41 | 12.66 | -1.78% | |
| 12.92 | 13.14 | 12.67 | 12.89 | +1.02% | |
| 12.75 | 13.03 | 12.46 | 12.76 | +0.47% | |
| 13.14 | 13.37 | 12.64 | 12.70 | +0.08% | |
| 12.58 | 12.95 | 12.42 | 12.69 | +3.85% | |
| 12.07 | 12.52 | 11.58 | 12.22 | +4.89% | |
| 12.00 | 12.20 | 11.55 | 11.65 | -4.51% | |
| 11.70 | 12.49 | 11.39 | 12.20 | +5.72% | |
| 11.92 | 12.26 | 11.39 | 11.54 | -3.35% | |
| 12.43 | 12.55 | 11.77 | 11.94 | -3.63% | |
| 13.10 | 13.29 | 12.36 | 12.39 | -4.18% | |
| 12.46 | 13.00 | 12.44 | 12.93 | +3.19% | |
| 12.37 | 12.65 | 11.77 | 12.53 | +2.70% | |
| 12.75 | 12.75 | 11.85 | 12.20 | -2.79% | |
| 13.02 | 13.21 | 12.54 | 12.55 | -4.92% | |
| 13.40 | 13.40 | 12.87 | 13.20 | -0.75% | |
| 14.47 | 14.68 | 13.21 | 13.30 | -7.77% | |
| 14.56 | 14.72 | 14.14 | 14.42 | +0.84% | |
| 14.38 | 14.74 | 14.10 | 14.30 | -0.56% | |
| 14.68 | 14.88 | 14.02 | 14.38 | -0.76% | |
| 14.88 | 14.89 | 14.22 | 14.49 | -3.14% | |
| 15.76 | 15.88 | 14.84 | 14.96 | -3.48% | |
| 17.24 | 17.45 | 15.20 | 15.50 | -10.25% | |
| 18.00 | 18.02 | 17.17 | 17.27 | -2.92% | |
| 17.90 | 18.95 | 17.32 | 17.79 | -1.82% | |
| 18.23 | 18.50 | 17.76 | 18.12 | +1.12% | |
| 18.57 | 19.00 | 17.91 | 17.92 | -4.68% | |
| 19.15 | 19.46 | 18.43 | 18.80 | -1.62% | |
| 19.95 | 20.69 | 18.30 | 19.11 | -7.19% | |
| 21.82 | 22.13 | 20.20 | 20.59 | -4.32% | |
| 21.43 | 22.63 | 21.37 | 21.52 | -0.09% | |
| 21.65 | 21.98 | 21.00 | 21.54 | +1.32% | |
| 20.99 | 22.29 | 20.65 | 21.26 | +0.19% | |
| 20.25 | 21.90 | 20.25 | 21.22 | +3.26% | |
| 19.62 | 20.75 | 19.53 | 20.55 | +6.92% | |
| 18.62 | 19.69 | 18.32 | 19.22 | +2.78% | |
| 18.20 | 18.92 | 17.71 | 18.70 | +7.72% | |
| 17.60 | 18.20 | 17.33 | 17.36 | +0.29% | |
| 18.94 | 19.25 | 16.91 | 17.31 | -8.22% | |
| 18.89 | 19.10 | 17.76 | 18.86 | +0.96% | |
| 19.10 | 19.25 | 17.87 | 18.68 | +3.72% | |
| 19.22 | 19.50 | 17.50 | 18.01 | -5.71% | |
| 17.92 | 19.42 | 17.92 | 19.10 | +10.47% | |
| 17.82 | 18.57 | 17.24 | 17.29 | -4.10% | |
| 17.13 | 18.62 | 17.00 | 18.03 | +7.00% | |
| 16.82 | 17.84 | 16.57 | 16.85 | -0.88% | |
| 17.09 | 17.99 | 16.76 | 17.00 | -0.99% | |
| 18.67 | 19.01 | 17.07 | 17.17 | -9.63% | |
| 19.13 | 19.38 | 18.50 | 19.00 | -1.20% | |
| 18.81 | 19.91 | 18.25 | 19.23 | +2.72% | |
| 20.59 | 21.04 | 18.45 | 18.72 | -9.08% | |
| 20.61 | 21.23 | 20.26 | 20.59 | -1.06% | |
| 21.01 | 21.80 | 20.69 | 20.81 | -0.24% | |
| 23.08 | 23.57 | 20.69 | 20.86 | -10.43% | |
| 22.85 | 23.85 | 22.00 | 23.29 | +0.91% | |
| 23.03 | 23.44 | 22.10 | 23.08 | +0.09% | |
| 23.92 | 24.19 | 22.80 | 23.06 | -3.31% | |
| 22.54 | 24.24 | 21.80 | 23.85 | +4.70% | |
| 21.10 | 22.92 | 20.74 | 22.78 | +9.89% | |
| 21.25 | 21.25 | 19.66 | 20.73 | +0.97% | |
| 18.48 | 20.74 | 18.37 | 20.53 | +9.49% | |
| 18.20 | 18.88 | 17.81 | 18.75 | +2.74% | |
| 18.10 | 18.51 | 17.28 | 18.25 | -0.54% | |
| 17.75 | 18.79 | 17.48 | 18.35 | +0.71% | |
| 18.64 | 19.25 | 17.77 | 18.22 | -3.19% | |
| 20.29 | 20.65 | 18.49 | 18.82 | -6.97% | |
| 21.72 | 22.71 | 20.13 | 20.23 | -8.59% | |
| 19.73 | 22.59 | 19.50 | 22.13 | +11.88% | |
| 20.76 | 21.16 | 19.56 | 19.78 | -3.18% | |
| 20.83 | 23.00 | 20.02 | 20.43 | -7.51% | |
| 18.51 | 22.20 | 18.42 | 22.09 | +19.99% | |
| 19.03 | 20.36 | 18.41 | 18.41 | -3.71% | |
| 19.10 | 19.95 | 18.75 | 19.12 | -0.52% | |
| 17.45 | 19.51 | 17.25 | 19.22 | +9.58% | |
| 18.60 | 18.60 | 17.08 | 17.54 | -5.70% | |
| 19.20 | 19.74 | 18.38 | 18.60 | -2.16% | |
| 20.75 | 20.95 | 18.58 | 19.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AADX chart for longer ranges.