Applied Aerospace & Defense, Inc.
- High
- 23.85
- on 07/01/26
- Low
- 12.20
- on 09/02/26
- Average
- 18.3866
- 1.69mm
- Net Chg
- -6.62
- -34.82%
67 daily bars · USD · High, Low and Average are close-basis over the range.
| Date | Last Price | Volume |
|---|
| Tu 09/08/26 | 12.39 | 2,394,900 |
| Fr 09/04/26 | 12.93 | 1,729,300 |
| Th 09/03/26 | 12.53 | 2,042,600 |
| We 09/02/26 | 12.20 | 2,223,400 |
| Tu 09/01/26 | 12.55 | 1,460,903 |
| Mo 08/31/26 | 13.20 | 2,907,569 |
| Fr 08/28/26 | 13.30 | 1,785,102 |
| Th 08/27/26 | 14.42 | 987,395 |
| We 08/26/26 | 14.30 | 924,691 |
| Tu 08/25/26 | 14.38 | 1,459,785 |
| Mo 08/24/26 | 14.49 | 1,980,216 |
| Fr 08/21/26 | 14.96 | 1,516,700 |
| Th 08/20/26 | 15.50 | 3,118,100 |
| We 08/19/26 | 17.27 | 1,231,600 |
| Tu 08/18/26 | 17.79 | 1,344,800 |
| Mo 08/17/26 | 18.12 | 968,800 |
| Fr 08/14/26 | 17.92 | 1,158,200 |
| Th 08/13/26 | 18.80 | 1,237,000 |
| We 08/12/26 | 19.11 | 2,237,000 |
| Tu 08/11/26 | 20.59 | 960,100 |
| Mo 08/10/26 | 21.52 | 1,053,700 |
| Fr 08/07/26 | 21.54 | 608,400 |
| Date | Last Price | Volume |
|---|
| Th 08/06/26 | 21.26 | 631,800 |
| We 08/05/26 | 21.22 | 894,100 |
| Tu 08/04/26 | 20.55 | 1,204,900 |
| Mo 08/03/26 | 19.22 | 908,600 |
| Fr 07/31/26 | 18.70 | 1,299,900 |
| Th 07/30/26 | 17.36 | 1,125,200 |
| We 07/29/26 | 17.31 | 1,547,900 |
| Tu 07/28/26 | 18.86 | 999,500 |
| Mo 07/27/26 | 18.68 | 1,846,800 |
| Date | Last Price | Volume |
|---|
| Tu 07/07/26 | 23.29 | 1,561,300 |
| Mo 07/06/26 | 23.08 | 812,900 |
| Th 07/02/26 | 23.06 | 890,100 |
| We 07/01/26 | 23.85 | 2,263,800 |
| Tu 06/30/26 | 22.78 | 2,124,800 |
| Mo 06/29/26 | 20.73 | 1,960,400 |
| Fr 06/26/26 | 20.53 | 1,460,600 |
| Th 06/25/26 | 18.75 | 895,300 |
| We 06/24/26 | 18.25 |
| Date | Last Price | Volume |
|---|
| We 06/03/26 | 19.01 | 18,035,300 |