stockNYSE: AADX • 6 Months Updates
Applied Aerospace & Defense Inc. (AADX) 6 Months
Showing Closing Date Range from Apr 30 to Oct 27, 2026.
Price & Performance Trajectory
Applied Aerospace & Defense Inc.NYSE: AADX
Latest Close
$10.28
6 Months Updates Trajectory
Showing Closing Date Range from Apr 30 to Oct 27, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAADX session performance
✓ Latest Close USD
$10.28
Latest session close
$-8.73vs period start
Period Return % % GAIN
-45.92%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$24.24 / $9.4
Period range envelope
$14.84channel spread
Total Volume SHARES
188.96M
Period turnover
Avg: 1.89M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(100 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | $10.28 | +2.80% | $10.56 | $9.96 | 1.04M |
| Oct 23, 2026 | $10.00 | +1.01% | $10.08 | $9.40 | 1.12M |
| Oct 22, 2026 | $9.90 | -6.43% | $10.83 | $9.68 | 1.80M |
| Oct 21, 2026 | $10.58 | -4.25% | $11.28 | $10.44 | 1.95M |
| 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 |
Page 1 of 7