stockNYSE: AADX • 28 Days Updates
Applied Aerospace & Defense Inc. (AADX)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Price & Performance Trajectory
Applied Aerospace & Defense Inc.NYSE: AADX
Latest Close
$11.15
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAADX session performance
✓ Latest Close USD
$11.15
Latest session close
$-0.39vs period start
Period Return % % GAIN
-3.38%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$13.37 / $10.94
Period range envelope
$2.43channel spread
Total Volume SHARES
43.50M
Period turnover
Avg: 2.18M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $11.15 | -0.98% | $11.43 | $10.94 | 1.95M |
| Oct 07, 2026 | $11.26 | -4.58% | $11.61 | $11.22 | 1.93M |
| Oct 06, 2026 | $11.80 | +2.52% | $11.99 | $11.25 | 1.89M |
| Oct 05, 2026 | $11.51 | -8.87% | $12.69 | $11.50 | 2.83M |
| Oct 02, 2026 | $12.63 | +8.04% | $12.63 | $11.63 | 2.27M |
| Oct 01, 2026 | $11.81 | -1.83% | $12.06 | $11.65 | 908.5K |
| Sep 30, 2026 | $12.03 | +0.25% | $12.46 | $11.70 | 2.31M |
| Sep 29, 2026 | $12.00 | -0.41% | $12.48 | $11.99 | 2.72M |
| Sep 28, 2026 | $12.05 | -4.67% | $12.63 | $12.01 | 1.74M |
| Sep 25, 2026 | $12.64 | -0.78% | $13.08 | $12.59 | 1.51M |
| Sep 23, 2026 | $12.69 | +0.24% | $13.01 | $12.50 | 1.28M |
| Sep 22, 2026 | $12.66 | -1.78% | $12.98 | $12.41 | 1.27M |
| Sep 21, 2026 | $12.89 | +1.02% | $13.14 | $12.67 | 1.48M |
| Sep 18, 2026 | $12.76 | +0.47% | $13.03 | $12.46 | 8.21M |
| Sep 17, 2026 | $12.70 | +0.08% | $13.37 | $12.64 | 1.52M |
Page 1 of 2