5 DAY PERFORMANCE
+11.50%
1 MONTH PERFORMANCE
-7.32%
3 MONTH PERFORMANCE
-35.77%
Applied Aerospace & Defense Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $11.53 | $11.15 (-3.3%) | $11.87 | $10.80 | 2.23 M | $1.65 B |
| 10/29/2026 | $11.05 | $11.82 (6.97%) | $11.93 | $10.92 | 2.12 M | $1.75 B |
| 10/28/2026 | $10.71 | $10.98 (2.52%) | $11.00 | $10.51 | 1.19 M | $1.63 B |
| 10/27/2026 | $10.42 | $10.74 (3.07%) | $10.89 | $10.14 | 1.96 M | $1.59 B |
| 10/26/2026 | $10.06 | $10.28 (2.19%) | $10.56 | $9.96 | 1.04 M | $1.52 B |
| 10/23/2026 | $9.72 | $10.00 (2.88%) | $10.09 | $9.40 | 1.13 M | $1.48 B |
| 10/22/2026 | $10.49 | $9.90 (-5.62%) | $10.83 | $9.68 | 1.80 M | $1.47 B |
| 10/21/2026 | $11.15 | $10.58 (-5.11%) | $11.28 | $10.44 | 1.95 M | $1.57 B |
| 10/20/2026 | $10.77 | $11.05 (2.6%) | $11.35 | $10.66 | 1.65 M | $1.64 B |
| 10/19/2026 | $11.30 | $10.81 (-4.34%) | $11.37 | $10.67 | 1.95 M | $1.60 B |
| 10/16/2026 | $11.37 | $11.37 (0%) | $11.68 | $11.18 | 8.69 M | $1.68 B |
| 10/15/2026 | $11.07 | $11.35 (2.53%) | $11.47 | $10.90 | 2.72 M | $1.68 B |
| 10/14/2026 | $10.31 | $11.02 (6.89%) | $11.52 | $10.31 | 3.45 M | $1.63 B |
| 10/13/2026 | $10.82 | $10.42 (-3.7%) | $11.07 | $10.32 | 2.12 M | $1.54 B |
| 10/12/2026 | $11.37 | $10.77 (-5.28%) | $11.43 | $10.71 | 2.03 M | $1.60 B |
| 10/09/2026 | $11.26 | $11.45 (1.69%) | $11.50 | $11.02 | 1.15 M | $1.70 B |
| 10/08/2026 | $11.20 | $11.15 (-0.45%) | $11.44 | $10.94 | 1.95 M | $1.65 B |
| 10/07/2026 | $11.58 | $11.26 (-2.76%) | $11.61 | $11.22 | 1.93 M | $1.67 B |
| 10/06/2026 | $11.60 | $11.80 (1.72%) | $11.99 | $11.25 | 1.90 M | $1.75 B |
| 10/05/2026 | $12.59 | $11.51 (-8.58%) | $12.69 | $11.50 | 2.84 M | $1.71 B |
| 10/02/2026 | $11.81 | $12.63 (6.94%) | $12.63 | $11.63 | 2.27 M | $1.87 B |
| 10/01/2026 | $12.00 | $11.69 (-2.58%) | $12.06 | $11.65 | 1.86 M | $1.73 B |
| 09/30/2026 | $12.00 | $12.03 (0.25%) | $12.46 | $11.70 | 2.31 M | $1.78 B |
| 09/29/2026 | $12.18 | $12.00 (-1.48%) | $12.48 | $11.99 | 2.73 M | $1.78 B |
| 09/28/2026 | $12.61 | $12.05 (-4.44%) | $12.63 | $12.01 | 1.74 M | $1.79 B |
| 09/25/2026 | $12.77 | $12.64 (-1.02%) | $13.08 | $12.59 | 1.51 M | $1.87 B |
| 09/24/2026 | $12.56 | $12.74 (1.43%) | $13.04 | $12.47 | 1.69 M | $1.89 B |
| 09/23/2026 | $12.68 | $12.69 (0.08%) | $13.01 | $12.50 | 1.28 M | $1.88 B |
| 09/22/2026 | $12.96 | $12.66 (-2.31%) | $12.98 | $12.41 | 1.27 M | $1.88 B |
| 09/21/2026 | $12.92 | $12.89 (-0.23%) | $13.14 | $12.67 | 1.48 M | $1.91 B |
| 09/18/2026 | $12.75 | $12.76 (0.08%) | $13.03 | $12.46 | 8.21 M | $1.89 B |
| 09/17/2026 | $13.14 | $12.70 (-3.35%) | $13.37 | $12.64 | 1.52 M | $1.88 B |
| 09/16/2026 | $12.58 | $12.69 (0.87%) | $12.95 | $12.42 | 2.24 M | $1.88 B |
| 09/15/2026 | $12.07 | $12.22 (1.24%) | $12.52 | $11.58 | 2.87 M | $1.81 B |
| 09/14/2026 | $12.00 | $11.65 (-2.92%) | $12.20 | $11.55 | 1.01 M | $1.73 B |
| 09/11/2026 | $11.70 | $12.20 (4.27%) | $12.49 | $11.39 | 2.16 M | $1.81 B |
| 09/10/2026 | $11.92 | $11.54 (-3.19%) | $12.26 | $11.39 | 1.41 M | $1.71 B |
| 09/09/2026 | $12.43 | $11.94 (-3.94%) | $12.55 | $11.77 | 2.30 M | $1.77 B |
| 09/08/2026 | $13.10 | $12.39 (-5.42%) | $13.29 | $12.36 | 2.40 M | $1.84 B |
| 09/04/2026 | $12.46 | $12.93 (3.77%) | $13.00 | $12.44 | 1.73 M | $1.92 B |
| 09/03/2026 | $12.37 | $12.53 (1.29%) | $12.65 | $11.77 | 2.04 M | $1.86 B |
| 09/02/2026 | $12.75 | $12.20 (-4.31%) | $12.75 | $11.85 | 2.23 M | $1.81 B |
| 09/01/2026 | $13.02 | $12.55 (-3.61%) | $13.21 | $12.54 | 1.46 M | $1.86 B |
| 08/31/2026 | $13.40 | $13.20 (-1.49%) | $13.40 | $12.87 | 2.91 M | $1.96 B |
| 08/28/2026 | $14.47 | $13.30 (-8.09%) | $14.68 | $13.21 | 1.79 M | $1.97 B |
| 08/27/2026 | $14.56 | $14.42 (-0.96%) | $14.72 | $14.14 | 989.33 K | $2.14 B |
| 08/26/2026 | $14.38 | $14.30 (-0.56%) | $14.74 | $14.10 | 928.02 K | $2.12 B |
| 08/25/2026 | $14.68 | $14.38 (-2.04%) | $14.88 | $14.02 | 1.46 M | $2.13 B |
| 08/24/2026 | $14.88 | $14.49 (-2.62%) | $14.89 | $14.22 | 1.98 M | $2.15 B |
| 08/21/2026 | $15.76 | $14.96 (-5.08%) | $15.88 | $14.84 | 1.52 M | $2.22 B |
| 08/20/2026 | $17.24 | $15.50 (-10.09%) | $17.45 | $15.20 | 3.12 M | $2.30 B |
| 08/19/2026 | $18.00 | $17.27 (-4.06%) | $18.02 | $17.17 | 1.23 M | $2.56 B |
| 08/18/2026 | $17.90 | $17.79 (-0.61%) | $18.95 | $17.32 | 1.34 M | $2.64 B |
| 08/17/2026 | $18.23 | $18.12 (-0.6%) | $18.50 | $17.76 | 968.85 K | $2.68 B |
| 08/14/2026 | $18.57 | $17.92 (-3.5%) | $19.00 | $17.91 | 1.16 M | $2.66 B |
| 08/13/2026 | $19.15 | $18.80 (-1.83%) | $19.46 | $18.43 | 1.24 M | $2.79 B |
| 08/12/2026 | $19.95 | $19.11 (-4.21%) | $20.69 | $18.30 | 2.24 M | $2.83 B |
| 08/11/2026 | $21.82 | $20.59 (-5.64%) | $22.13 | $20.20 | 960.11 K | $3.05 B |
| 08/10/2026 | $21.43 | $21.52 (0.42%) | $22.63 | $21.37 | 1.05 M | $3.19 B |
| 08/07/2026 | $21.65 | $21.54 (-0.51%) | $21.98 | $21.00 | 608.45 K | $3.68 B |
| 08/06/2026 | $20.99 | $21.26 (1.29%) | $22.29 | $20.65 | 632.01 K | $3.63 B |
| 08/05/2026 | $20.25 | $21.22 (4.79%) | $21.90 | $20.25 | 894.22 K | $3.62 B |
| 08/04/2026 | $19.62 | $20.55 (4.74%) | $20.75 | $19.52 | 1.20 M | $3.51 B |
| 08/03/2026 | $18.62 | $19.22 (3.22%) | $19.68 | $18.32 | 908.82 K | $3.28 B |
| 07/31/2026 | $18.20 | $18.70 (2.75%) | $18.92 | $17.71 | 1.30 M | $3.19 B |
| 07/30/2026 | $17.60 | $17.36 (-1.36%) | $18.20 | $17.33 | 1.13 M | $2.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
