AADX
APPLIED AEROSPAC (AADX)
NYSE
$9.90-$0.10 (-1.00%)
Price as of Oct 23, 2026 7:59 PM EDT
  • $1.7B
    Market Cap
  • N/A
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -21.20%
    Low Price$9.90
    High Price$12.74
  • 3 Months
    -47.64%
    Low Price$9.90
    High Price$21.54
  • 1 Year
    N/A
    Low Price$9.90
    High Price$23.85
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
9.72
10.09
9.40
10.00
+1.01%
1,130,573
10/22/2026
10.49
10.83
9.68
9.90
-6.43%
1,804,788
10/21/2026
11.15
11.28
10.44
10.58
-4.25%
1,953,059
10/20/2026
10.77
11.35
10.66
11.05
+2.22%
1,649,197
10/19/2026
11.30
11.37
10.67
10.81
-4.93%
1,948,528
10/16/2026
11.37
11.68
11.18
11.37
+0.18%
8,688,457
10/15/2026
11.07
11.47
10.90
11.35
+2.99%
2,718,047
10/14/2026
10.31
11.52
10.31
11.02
+5.76%
3,450,450
10/13/2026
10.82
11.07
10.32
10.42
-3.25%
2,115,785
10/12/2026
11.37
11.43
10.71
10.77
-5.94%
2,034,737
10/09/2026
11.26
11.50
11.02
11.45
+2.69%
1,148,134
10/08/2026
11.20
11.44
10.94
11.15
-0.98%
1,951,233
10/07/2026
11.58
11.61
11.22
11.26
-4.58%
1,934,232
10/06/2026
11.60
11.99
11.25
11.80
+2.52%
1,895,218
10/05/2026
12.59
12.69
11.50
11.51
-8.87%
2,836,568
10/02/2026
11.81
12.63
11.63
12.63
+8.04%
2,270,282
10/01/2026
12.00
12.06
11.65
11.69
-2.83%
1,862,581
09/30/2026
12.00
12.46
11.70
12.03
+0.25%
2,310,687
09/29/2026
12.18
12.48
11.99
12.00
-0.41%
2,727,328
09/28/2026
12.61
12.63
12.01
12.05
-4.67%
1,744,470
09/25/2026
12.77
13.08
12.59
12.64
-0.78%
1,507,888
09/24/2026
12.56
13.04
12.47
12.74
+0.39%
1,687,173
09/23/2026
12.68
13.01
12.50
12.69
+0.24%
1,282,827
09/22/2026
12.96
12.98
12.41
12.66
-1.78%
1,273,141
09/21/2026
12.92
13.14
12.67
12.89
+1.02%
1,482,027
09/18/2026
12.75
13.03
12.46
12.76
+0.47%
8,212,893
09/17/2026
13.14
13.37
12.64
12.70
+0.08%
1,521,959
09/16/2026
12.58
12.95
12.42
12.69
+3.85%
2,241,449
09/15/2026
12.07
12.52
11.58
12.22
+4.89%
2,865,229
09/14/2026
12.00
12.20
11.55
11.65
-4.51%
1,010,350
09/11/2026
11.70
12.49
11.39
12.20
+5.72%
2,160,287
09/10/2026
11.92
12.26
11.39
11.54
-3.35%
1,408,497
09/09/2026
12.43
12.55
11.77
11.94
-3.63%
2,304,992
09/08/2026
13.10
13.29
12.36
12.39
-4.18%
2,394,890
09/04/2026
12.46
13.00
12.44
12.93
+3.19%
1,730,857
09/03/2026
12.37
12.65
11.77
12.53
+2.70%
2,043,252
09/02/2026
12.75
12.75
11.85
12.20
-2.79%
2,229,259
09/01/2026
13.02
13.21
12.54
12.55
-4.92%
1,462,893
08/31/2026
13.40
13.40
12.87
13.20
-0.75%
2,908,371
08/28/2026
14.47
14.68
13.21
13.30
-7.77%
1,792,890
08/27/2026
14.56
14.72
14.14
14.42
+0.84%
989,321
08/26/2026
14.38
14.74
14.10
14.30
-0.56%
928,015
08/25/2026
14.68
14.88
14.02
14.38
-0.76%
1,460,954
08/24/2026
14.88
14.89
14.22
14.49
-3.14%
1,982,680
08/21/2026
15.76
15.88
14.84
14.96
-3.48%
1,520,756
08/20/2026
17.24
17.45
15.20
15.50
-10.25%
3,118,016
08/19/2026
18.00
18.02
17.17
17.27
-2.92%
1,231,617
08/18/2026
17.90
18.95
17.32
17.79
-1.82%
1,344,796
08/17/2026
18.23
18.50
17.76
18.12
+1.12%
968,852
08/14/2026
18.57
19.00
17.91
17.92
-4.68%
1,158,233
08/13/2026
19.15
19.46
18.43
18.80
-1.62%
1,237,313
08/12/2026
19.95
20.69
18.30
19.11
-7.19%
2,237,195
08/12/2026
-$1.04 Earnings
08/11/2026
21.82
22.13
20.20
20.59
-4.32%
960,114
08/10/2026
21.43
22.63
21.37
21.52
-0.09%
1,053,682
08/07/2026
21.65
21.98
21.00
21.54
+1.32%
608,447
08/06/2026
20.99
22.29
20.65
21.26
+0.19%
632,004
08/05/2026
20.25
21.90
20.25
21.22
+3.26%
894,062
08/04/2026
19.62
20.75
19.53
20.55
+6.92%
1,204,921
08/03/2026
18.62
19.69
18.32
19.22
+2.78%
908,818
07/31/2026
18.20
18.92
17.71
18.70
+7.72%
1,299,931
07/30/2026
17.60
18.20
17.33
17.36
+0.29%
1,125,801
07/29/2026
18.94
19.25
16.91
17.31
-8.22%
1,549,318
07/28/2026
18.89
19.10
17.76
18.86
+0.96%
1,000,126
07/27/2026
19.10
19.25
17.87
18.68
+3.72%
1,847,110
07/24/2026
19.22
19.50
17.50
18.01
-5.71%
940,070
07/23/2026
17.92
19.42
17.92
19.10
+10.47%
1,390,253
07/22/2026
17.82
18.57
17.24
17.29
-4.10%
553,161
07/21/2026
17.13
18.62
17.00
18.03
+7.00%
570,670
07/20/2026
16.82
17.84
16.57
16.85
-0.88%
422,493
07/17/2026
17.09
17.99
16.76
17.00
-0.99%
756,858
07/16/2026
18.67
19.01
17.07
17.17
-9.63%
713,347
07/15/2026
19.13
19.38
18.50
19.00
-1.20%
926,409
07/14/2026
18.81
19.91
18.25
19.23
+2.72%
681,766
07/13/2026
20.59
21.04
18.45
18.72
-9.08%
763,776
07/10/2026
20.61
21.23
20.26
20.59
-1.06%
362,750
07/09/2026
21.01
21.80
20.69
20.81
-0.24%
464,212
07/08/2026
23.08
23.57
20.69
20.86
-10.43%
1,718,805
07/07/2026
22.85
23.85
22.00
23.29
+0.91%
1,561,338
07/06/2026
23.03
23.44
22.10
23.08
+0.09%
812,995
07/02/2026
23.92
24.19
22.80
23.06
-3.31%
890,137
07/01/2026
22.54
24.24
21.80
23.85
+4.70%
2,263,154
06/30/2026
21.10
22.92
20.74
22.78
+9.89%
2,124,753
06/29/2026
21.25
21.25
19.66
20.73
+0.97%
1,960,390
06/26/2026
18.48
20.74
18.37
20.53
+9.49%
1,460,641
06/25/2026
18.20
18.88
17.81
18.75
+2.74%
896,070
06/24/2026
18.10
18.51
17.28
18.25
-0.54%
1,359,513
06/23/2026
17.75
18.79
17.48
18.35
+0.71%
722,804
06/22/2026
18.64
19.25
17.77
18.22
-3.19%
775,591
06/18/2026
20.29
20.65
18.49
18.82
-6.97%
1,407,160
06/17/2026
21.72
22.71
20.13
20.23
-8.59%
866,273
06/16/2026
19.73
22.59
19.50
22.13
+11.88%
1,394,023
06/15/2026
20.76
21.16
19.56
19.78
-3.18%
765,401
06/12/2026
20.83
23.00
20.02
20.43
-7.51%
1,356,084
06/11/2026
18.51
22.20
18.42
22.09
+19.99%
2,431,256
06/10/2026
19.03
20.36
18.41
18.41
-3.71%
1,641,103
06/09/2026
19.10
19.95
18.75
19.12
-0.52%
4,040,767
06/08/2026
17.45
19.51
17.25
19.22
+9.58%
3,142,329
06/05/2026
18.60
18.60
17.08
17.54
-5.70%
2,761,867
06/04/2026
19.20
19.74
18.38
18.60
-2.16%
4,800,192