Applied Aerospace & Defense (AADX) Stock Chart & Stock Price History

Applied Aerospace & Defense logo
$18.79 +0.54 (+2.96%)
As of 03:46 PM Eastern

Applied Aerospace & Defense Stock Price Performance

The Applied Aerospace & Defense (AADX) stock chart highlights key performance trends across multiple timeframes.

As of the latest close, Applied Aerospace & Defense traded at $18.25 with a market cap of $3.12 billion and volume of 1.36 million shares.

Receive AADX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied Aerospace & Defense and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.16%

AADX Stock Chart for Thursday, June, 25, 2026

Applied Aerospace & Defense Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/24/2026$18.47$18.25
-1.19%
$18.51$17.281.36 million shs$3.12 billion
06/23/2026$18.20$18.47
+1.48%
$18.79$17.48722,726 shs$3.15 billion
06/22/2026$18.82$18.20
-3.29%
$19.25$17.77775,447 shs$3.11 billion
06/19/2026$18.82$18.82$20.65$18.491.41 million shs$3.21 billion
06/18/2026$20.32$18.82
-7.38%
$20.65$18.491.41 million shs$3.21 billion
06/17/2026$22.03$20.32
-7.76%
$22.71$20.13865,395 shs$3.47 billion
06/16/2026$19.80$22.03
+11.26%
$22.59$19.501.39 million shs$3.76 billion
06/15/2026$20.38$19.80
-2.85%
$21.16$19.56764,242 shs$0.00
06/12/2026$22.09$20.38
-7.74%
$23.00$20.021.35 million shs$0.00
06/11/2026$18.64$22.09
+18.51%
$22.20$18.422.41 million shs$0.00
06/10/2026$19.20$18.64
-2.92%
$20.36$18.411.64 million shs$0.00
06/09/2026$19.28$19.20
-0.41%
$19.95$18.754.04 million shs$0.00
06/08/2026$17.58$19.28
+9.67%
$19.51$17.253.14 million shs$0.00
06/05/2026$18.60$17.58
-5.48%
$18.59$17.082.76 million shs$0.00
06/04/2026$19.01$18.60
-2.16%
$19.74$18.384.79 million shs$0.00
06/03/2026N/A$19.01$18.58N/A18.04 million shs$0.00

This page (NYSE:AADX) was last updated on 6/25/2026 by MarketBeat.com Staff.
From Our Partners