MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AADX — Applied Aerospace & Defense, Inc.
NYSEApplied Aerospace & Defense, Inc.
$11.69
-0.34(-2.83%)
- O
- 12.00
- H
- 12.06
- L
- 11.65
- V
- 1.71M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$11.69
Period Return-38.51%
Period High$24.24
Period Low$11.39
Avg Daily Volume1.79M
Total Trading Days84
AADX — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $12.00 | $12.06 | $11.65 | $11.69 | $-0.34 | -2.83% | 1,705,743 | $11.77 | $11.65 $12.06 |
| Sep 30, 2026 | $12.00 | $12.46 | $11.70 | $12.03 | +$0.03 | +0.25% | 2,310,687 | $12.12 | $11.70 $12.46 |
| Sep 29, 2026 | $12.18 | $12.48 | $11.99 | $12.00 | $-0.05 | -0.41% | 2,727,329 | $12.07 | $11.99 $12.48 |
| Sep 28, 2026 | $12.61 | $12.63 | $12.01 | $12.05 | $-0.59 | -4.67% | 1,744,470 | $12.20 | $12.01 $12.63 |
| Sep 25, 2026 | $12.77 | $13.08 | $12.59 | $12.64 | $-0.10 | -0.78% | 1,507,889 | $12.75 | $12.59 $13.08 |
| Sep 24, 2026 | $12.56 | $13.04 | $12.47 | $12.74 | +$0.05 | +0.39% | 1,687,174 | $12.80 | $12.47 $13.04 |
| Sep 23, 2026 | $12.68 | $13.01 | $12.50 | $12.69 | +$0.03 | +0.24% | 1,282,828 | $12.79 | $12.50 $13.01 |
| Sep 22, 2026 | $12.96 | $12.98 | $12.41 | $12.66 | $-0.23 | -1.78% | 1,273,142 | $12.61 | $12.41 $12.98 |
| Sep 21, 2026 | $12.92 | $13.14 | $12.67 | $12.89 | +$0.13 | +1.02% | 1,482,027 | $12.86 | $12.67 $13.14 |
| Sep 18, 2026 | $12.75 | $13.03 | $12.46 | $12.76 | +$0.06 | +0.47% | 8,212,894 | $12.76 | $12.46 $13.03 |
| Sep 17, 2026 | $13.14 | $13.37 | $12.64 | $12.70 | +$0.01 | +0.08% | 1,521,959 | $12.83 | $12.64 $13.37 |
| Sep 16, 2026 | $12.58 | $12.95 | $12.42 | $12.69 | +$0.47 | +3.85% | 2,241,449 | $12.71 | $12.42 $12.95 |
| Sep 15, 2026 | $12.07 | $12.52 | $11.58 | $12.22 | +$0.57 | +4.89% | 2,751,189 | $12.14 | $11.58 $12.52 |
| Sep 14, 2026 | $12.00 | $12.20 | $11.55 | $11.65 | $-0.55 | -4.51% | 986,369 | $11.81 | $11.55 $12.20 |
| Sep 11, 2026 | $11.70 | $12.49 | $11.39 | $12.20 | +$0.66 | +5.72% | 2,160,288 | $12.09 | $11.39 $12.49 |
| Sep 10, 2026 | $11.92 | $12.26 | $11.39 | $11.54 | $-0.40 | -3.35% | 1,408,498 | $11.71 | $11.39 $12.26 |
| Sep 9, 2026 | $12.43 | $12.55 | $11.77 | $11.94 | $-0.45 | -3.63% | 2,304,993 | $11.96 | $11.77 $12.55 |
| Sep 8, 2026 | $13.10 | $13.29 | $12.36 | $12.39 | $-0.54 | -4.18% | 2,395,842 | $12.69 | $12.36 $13.29 |
| Sep 4, 2026 | $12.46 | $13.00 | $12.44 | $12.93 | +$0.40 | +3.19% | 1,730,867 | $12.73 | $12.44 $13.00 |
| Sep 3, 2026 | $12.37 | $12.65 | $11.77 | $12.53 | +$0.33 | +2.70% | 2,043,253 | $12.37 | $11.77 $12.65 |
| Sep 2, 2026 | $12.75 | $12.75 | $11.85 | $12.20 | $-0.35 | -2.79% | 2,222,803 | $12.19 | $11.85 $12.75 |
| Sep 1, 2026 | $13.02 | $13.21 | $12.54 | $12.55 | $-0.65 | -4.92% | 1,462,893 | $12.74 | $12.54 $13.21 |
| Aug 31, 2026 | $13.40 | $13.40 | $12.87 | $13.20 | $-0.10 | -0.75% | 2,908,372 | $13.15 | $12.87 $13.40 |
| Aug 28, 2026 | $14.47 | $14.68 | $13.21 | $13.30 | $-1.12 | -7.77% | 1,792,991 | $13.66 | $13.21 $14.68 |
| Aug 27, 2026 | $14.56 | $14.72 | $14.14 | $14.42 | +$0.12 | +0.84% | 989,332 | $14.35 | $14.14 $14.72 |
| Aug 26, 2026 | $14.38 | $14.74 | $14.10 | $14.30 | $-0.08 | -0.56% | 928,016 | $14.33 | $14.10 $14.74 |
| Aug 25, 2026 | $14.68 | $14.88 | $14.02 | $14.38 | $-0.11 | -0.76% | 1,460,960 | $14.34 | $14.02 $14.88 |
| Aug 24, 2026 | $14.88 | $14.89 | $14.22 | $14.49 | $-0.47 | -3.14% | 1,982,681 | $14.56 | $14.22 $14.89 |
| Aug 21, 2026 | $15.76 | $15.88 | $14.84 | $14.96 | $-0.54 | -3.48% | 1,520,757 | $15.21 | $14.84 $15.88 |
| Aug 20, 2026 | $17.24 | $17.45 | $15.20 | $15.50 | $-1.77 | -10.25% | 3,107,163 | $15.74 | $15.20 $17.45 |