Stock listing
NYSE:AADX Applied Aerospace & Defense, Inc. Stock
Home listing (NYSE) of Applied Aerospace & Defense, Inc.
Follow Applied Aerospace & Defense, Inc. into a list and get an email when it puts out news.
Share price · NYSE:AADX
$10.74 USD +0.46 (+4.5%)
Close on Oct 27, 2026
- Day range
- $10.14 – $10.89 USDOct 27, 2026
- Volume
- 1.96M sharesOct 27, 2026
- Market cap
- $1.85B USDAt the close on Oct 27, 2026 · price × 172.4M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:AADX · Home | $10.74 USD | +0.46 (+4.5%) | 1,958,245 | $10.42 | $10.89 | $10.14 | $10.28 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 27, 2026 – Oct 27, 2026 · NYSE:AADX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $10.74 | +0.46 | +4.5% | $10.42 | $10.89 | $10.14 | 1,958,245 | |
| $10.28 | +0.28 | +2.8% | $10.06 | $10.56 | $9.96 | 1,042,678 | |
| $10.00 | +0.10 | +1.0% | $9.72 | $10.08 | $9.40 | 1,123,795 | |
| $9.90 | -0.68 | -6.4% | $10.49 | $10.83 | $9.68 | 1,804,086 | |
| $10.58 | -0.47 | -4.3% | $11.15 | $11.28 | $10.44 | 1,950,835 | |
| $11.05 | +0.24 | +2.2% | $10.77 | $11.35 | $10.66 | 1,640,386 | |
| $10.81 | -0.56 | -4.9% | $11.30 | $11.37 | $10.67 | 1,942,959 | |
| $11.37 | +0.02 | +0.2% | $11.37 | $11.68 | $11.18 | 8,688,457 | |
| $11.35 | +0.33 | +3.0% | $11.07 | $11.47 | $10.90 | 2,718,047 | |
| $11.02 | +0.60 | +5.8% | $10.31 | $11.52 | $10.31 | 3,450,450 | |
| $10.42 | -0.35 | -3.2% | $10.82 | $11.07 | $10.32 | 2,115,700 | |
| $10.77 | -0.68 | -5.9% | $11.37 | $11.43 | $10.71 | 2,034,700 | |
| $11.45 | +0.30 | +2.7% | $11.26 | $11.50 | $11.02 | 1,147,700 | |
| $11.15 | -0.11 | -1.0% | $11.20 | $11.44 | $10.94 | 1,951,100 | |
| $11.26 | -0.54 | -4.6% | $11.58 | $11.61 | $11.22 | 1,933,400 | |
| $11.80 | +0.29 | +2.5% | $11.60 | $11.99 | $11.25 | 1,890,900 | |
| $11.51 | -1.12 | -8.9% | $12.59 | $12.69 | $11.50 | 2,832,800 | |
| $12.63 | +0.94 | +8.0% | $11.81 | $12.63 | $11.63 | 2,267,400 | |
| $11.69 | -0.34 | -2.8% | $12.00 | $12.06 | $11.65 | 1,862,500 | |
| $12.03 | +0.03 | +0.2% | $12.00 | $12.46 | $11.70 | 2,310,700 | |
| $12.00 | -0.05 | -0.4% | $12.18 | $12.48 | $11.99 | 2,724,800 | |
| $12.05 | -0.59 | -4.7% | $12.61 | $12.63 | $12.01 | 1,744,000 | |
| $12.64 | -0.10 | -0.8% | $12.77 | $13.08 | $12.59 | 1,507,800 | |
| $12.74 | +0.05 | +0.4% | $12.56 | $13.04 | $12.47 | 1,686,500 | |
| $12.69 | +0.03 | +0.2% | $12.68 | $13.01 | $12.50 | 1,281,500 | |
| $12.66 | -0.23 | -1.8% | $12.96 | $12.98 | $12.41 | 1,272,700 | |
| $12.89 | +0.13 | +1.0% | $12.92 | $13.14 | $12.67 | 1,481,500 | |
| $12.76 | +0.06 | +0.5% | $12.75 | $13.03 | $12.46 | 8,211,700 | |
| $12.70 | +0.01 | +0.1% | $13.14 | $13.37 | $12.64 | 1,520,200 | |
| $12.69 | +0.47 | +3.8% | $12.58 | $12.95 | $12.42 | 2,240,400 | |
| $12.22 | +0.57 | +4.9% | $12.07 | $12.52 | $11.58 | 2,856,300 | |
| $11.65 | -0.55 | -4.5% | $12.00 | $12.20 | $11.55 | 1,003,000 | |
| $12.20 | +0.66 | +5.7% | $11.70 | $12.49 | $11.39 | 2,159,600 | |
| $11.54 | -0.40 | -3.4% | $11.92 | $12.26 | $11.39 | 1,407,600 | |
| $11.94 | -0.45 | -3.6% | $12.43 | $12.55 | $11.77 | 2,304,700 | |
| $12.39 | -0.54 | -4.2% | $13.10 | $13.29 | $12.36 | 2,394,900 | |
| $12.93 | +0.40 | +3.2% | $12.46 | $13.00 | $12.44 | 1,729,300 | |
| $12.53 | +0.33 | +2.7% | $12.37 | $12.65 | $11.77 | 2,042,600 | |
| $12.20 | -0.35 | -2.8% | $12.75 | $12.75 | $11.85 | 2,223,400 | |
| $12.55 | -0.65 | -4.9% | $13.02 | $13.21 | $12.54 | 1,461,700 | |
| $13.20 | -0.10 | -0.8% | $13.40 | $13.40 | $12.87 | 2,907,600 | |
| $13.30 | -1.12 | -7.8% | $14.47 | $14.68 | $13.21 | 1,785,600 | |
| $14.42 | +0.12 | +0.8% | $14.56 | $14.72 | $14.14 | 987,700 | |
| $14.30 | -0.08 | -0.6% | $14.38 | $14.74 | $14.10 | 926,700 | |
| $14.38 | -0.11 | -0.8% | $14.68 | $14.88 | $14.02 | 1,460,959 | |
| $14.49 | -0.47 | -3.1% | $14.88 | $14.89 | $14.22 | 1,982,680 | |
| $14.96 | -0.54 | -3.5% | $15.76 | $15.88 | $14.84 | 1,516,700 | |
| $15.50 | -1.77 | -10.2% | $17.24 | $17.45 | $15.20 | 3,118,100 | |
| $17.27 | -0.52 | -2.9% | $18.00 | $18.02 | $17.17 | 1,231,600 | |
| $17.79 | -0.33 | -1.8% | $17.90 | $18.95 | $17.32 | 1,344,800 | |
| $18.12 | +0.20 | +1.1% | $18.23 | $18.50 | $17.76 | 968,800 | |
| $17.92 | -0.88 | -4.7% | $18.57 | $19.00 | $17.91 | 1,158,200 | |
| $18.80 | -0.31 | -1.6% | $19.15 | $19.46 | $18.43 | 1,237,000 | |
| $19.11 | -1.48 | -7.2% | $19.95 | $20.69 | $18.30 | 2,237,000 | |
| $20.59 | -0.93 | -4.3% | $21.82 | $22.13 | $20.20 | 960,100 | |
| $21.52 | -0.02 | -0.1% | $21.43 | $22.63 | $21.37 | 1,053,700 | |
| $21.54 | +0.28 | +1.3% | $21.65 | $21.98 | $21.00 | 608,400 | |
| $21.26 | +0.04 | +0.2% | $20.99 | $22.29 | $20.65 | 631,800 | |
| $21.22 | +0.67 | +3.3% | $20.25 | $21.90 | $20.25 | 894,100 | |
| $20.55 | +1.33 | +6.9% | $19.62 | $20.75 | $19.53 | 1,204,900 | |
| $19.22 | +0.52 | +2.8% | $18.62 | $19.69 | $18.32 | 908,600 | |
| $18.70 | +1.34 | +7.7% | $18.20 | $18.92 | $17.71 | 1,299,900 | |
| $17.36 | +0.05 | +0.3% | $17.60 | $18.20 | $17.33 | 1,125,200 | |
| $17.31 | -1.55 | -8.2% | $18.94 | $19.25 | $16.91 | 1,547,900 | |
| $18.86 | +0.18 | +1.0% | $18.89 | $19.10 | $17.76 | 999,500 | |
| $18.68 | +0.67 | +3.7% | $19.10 | $19.25 | $17.87 | 1,846,800 |
- Ticker
- NYSE:AADX
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Aerospace & defense
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 20, 2026
Applied Aerospace & Defense Schedules Conference Call to Discuss Third Quarter 2026 Financial Results
Latest deck · October 2026
Investor Presentation (October 2026)
Investor deck · 21 slides
Latest news
Applied Aerospace & Defense Schedules Conference Call to Discuss Third Quarter 2026 Financial Results
Oct 20, 2026
Closed $11.05 (+2.2%) on Oct 20, 2026
Applied Aerospace & Defense Appoints Elizabeth Robertson as Executive Vice President of Business Development
Sep 1, 2026
Closed $12.55 (-4.9%) on Sep 1, 2026
Applied Aerospace & Defense Reports Second Quarter 2026 Financial Results
Aug 12, 2026
Closed $19.11 (-7.2%) on Aug 12, 2026
Applied Aerospace & Defense Names Chris Rogers President and Chief Strategy Officer
Aug 10, 2026
Closed $21.52 (-0.1%) on Aug 10, 2026
Applied Aerospace & Defense Schedules Conference Call to Discuss Second Quarter 2026 Financial Results
Jul 22, 2026
Closed $19.10 (+10.5%) on Jul 23, 2026
Wall Street sees more gains ahead for this SpaceX supplier
Jun 30, 2026
Closed $22.78 (+9.9%) on Jun 30, 2026
AADX Stock Gains 2% After-Hours — Applied Aerospace & Defense Draws Wave Of Bullish Wall Street Calls
Jun 29, 2026
Closed $22.78 (+9.9%) on Jun 30, 2026
Applied Aerospace & Defense Raises $650 Million in IPO With 30-Day Underwriters’ Option
Jun 4, 2026
Closed $17.54 (-5.7%) on Jun 5, 2026
There Is a New Aerospace Stock. The IPO for the SpaceX Supplier Fizzled. — Barrons.com
Jun 3, 2026
Closed $18.60 (-2.2%) on Jun 4, 2026
Decks
Investor Presentation (October 2026)
Investor deck · 21 slides · October 2026
Investor Presentation (October 2026)
Investor deck · 9 slides · October 2026
Q2 2026 Earnings Presentation
Earnings · 12 slides · Aug 12, 2026
Investor Presentation (April 2026)
Investor deck · 9 slides · April 2026
Applied Aerospace & Defense, Inc. on 6ix
- Sector
- Industrials
- Industry
- Aerospace & defense
- News releases
- 9 in the last 12 months · 9 in all · newest Oct 20, 2026 · oldest 2026
- Decks
- 4 decks · latest October 2026
Where Applied Aerospace & Defense, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:AADX · Home listing · This page | NYSE | United States | USD |
| BOATS:AADX | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Applied Aerospace & Defense, Inc.