Go Pro
→ What Saudi Arabia just did to the dollar changes everything (From Golden Portfolio) (Ad)tc pixel Free AADX Stock Alerts

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

Applied Aerospace & Defense logo
$17.23 -1.77 (-9.32%)
As of 03:58 PM Eastern

Applied Aerospace & Defense Stock Price Performance

The Applied Aerospace & Defense (AADX) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 21.79%, reflecting recent market activity.

As of the latest close, Applied Aerospace & Defense traded at $17.23 with a market cap of $2.94 billion and volume of 709,876 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.

Subscribe Now
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
-15.99%
1 Month
Performance
-21.79%

AADX Stock Chart for Thursday, July, 16, 2026

AADX Chart by TradingView

Applied Aerospace & Defense Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/16/2026$18.94$17.23
-9.03%		$19.01$17.07709,876 shs$2.94 billion
07/15/2026$19.15$18.94
-1.10%		$19.38$18.50926,359 shs$3.23 billion
07/14/2026$18.72$19.15
+2.30%		$19.91$18.25681,686 shs$3.27 billion
07/13/2026$20.51$18.72
-8.73%		$21.04$18.45763,446 shs$3.20 billion
07/10/2026$20.73$20.51
-1.06%		$21.23$20.26362,492 shs$3.50 billion
07/09/2026$20.88$20.73
-0.72%		$21.80$20.69463,395 shs$3.54 billion
07/08/2026$23.40$20.88
-10.77%		$23.57$20.691.72 million shs$3.57 billion
07/07/2026$22.68$23.40
+3.17%		$23.85$22.001.45 million shs$4.00 billion
07/06/2026$23.02$22.68
-1.48%		$23.44$22.10812,943 shs$3.87 billion
07/03/2026$23.02$23.02$24.19$22.80890,005 shs$3.93 billion
07/02/2026$24.14$23.02
-4.64%		$24.19$22.80890,005 shs$3.93 billion
07/01/2026$22.57$24.14
+6.96%		$24.24$21.802.26 million shs$4.12 billion
06/30/2026$20.69$22.57
+9.09%		$22.92$20.742.12 million shs$3.85 billion
06/29/2026$20.60$20.69
+0.44%		$21.25$19.661.95 million shs$3.53 billion
06/26/2026$18.77$20.60
+9.75%		$20.74$18.371.46 million shs$3.52 billion
06/25/2026$18.25$18.77
+2.85%		$18.88$17.81895,273 shs$3.20 billion
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

This page (NYSE:AADX) was last updated on 7/16/2026 by MarketBeat.com Staff.
From Our Partners
The Lithium Gold Rush Minted A New $1B Unicorn
The Lithium Gold Rush Minted A New $1B Unicorn This lithium producer surpassed a $1B private valuation, joi...
EnergyX | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
The only metrics you should watch as a day trader.
Day traders and swing traders don't need the same metrics - and using the wrong ones costs you edge. After 40 ...
The TradingPub | Sponsoredtc pixel
URGENT Dollar Reset Warning for Monday
A 50-year U.S.-Saudi arrangement established under Henry Kissinger - one credited with anchoring the dollar in...
Golden Portfolio | Sponsoredtc pixel
BlackRock is hoarding it. JPMorgan is hoarding it. Do you own it?
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely, LLC | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
VWAV: Is This the Next Defense Breakout?
VisionWave Holdings (NASDAQ: VWAV) is developing a full-stack defense technology platform integrating AI, RF s...
Equiscreen | Sponsoredtc pixel
Trump’s $250 Bill – See Immediately
Former Goldman Sachs VP Dr. David Eifrig is warning that July 28 could trigger the biggest wealth reset in mod...
Stansberry Research | Sponsoredtc pixel