stockNYSE: AADX • 12 Months Updates
Applied Aerospace & Defense Inc. (AADX) 12 Months
Showing Closing Date Range from Oct 20, 2025 to Oct 20, 2026.
Price & Performance Trajectory
Applied Aerospace & Defense Inc.NYSE: AADX
Latest Close
$11.05
12 Months Updates Trajectory
Showing Closing Date Range from Oct 20, 2025 to Oct 20, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAADX session performance
✓ Latest Close USD
$11.05
Latest session close
$-7.96vs period start
Period Return % % GAIN
-41.87%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$24.24 / $10.31
Period range envelope
$13.93channel spread
Total Volume SHARES
183.05M
Period turnover
Avg: 1.91M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(96 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 20, 2026 | $11.05 | +2.22% | $11.35 | $10.66 | 1.64M |
| Oct 19, 2026 | $10.81 | -4.93% | $11.33 | $10.69 | 1.94M |
| Oct 16, 2026 | $11.37 | +0.18% | $11.68 | $11.18 | 8.69M |
| Oct 15, 2026 | $11.35 | +2.99% | $11.47 | $10.90 | 2.72M |
| Oct 14, 2026 | $11.02 | +5.76% | $11.52 | $10.31 | 3.45M |
| Oct 13, 2026 | $10.42 | -3.25% | $11.07 | $10.32 | 2.11M |
| Oct 12, 2026 | $10.77 | -5.94% | $11.43 | $10.71 | 2.02M |
| Oct 09, 2026 | $11.45 | +2.69% | $11.50 | $11.04 | 1.15M |
| 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 |
Page 1 of 7