Daily trading records

Applied Aerospace & Defense Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Applied Aerospace & Defense.

The verified trading-day record runs from June 11, 2026 through September 4, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Applied Aerospace & Defense email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Applied Aerospace & Defense's price trend and period performance.

The chart connects verified session closes from June 10, 2026 through September 4, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-2.78%

From the August 28, 2026 close of $13.30 to $12.93 on September 4, 2026.

20-session performance

-39.97%

From the August 7, 2026 close of $21.54 to $12.93 on September 4, 2026.

60-session performance

-29.77%

From the June 10, 2026 close of $18.41 to $12.93 on September 4, 2026.

Applied Aerospace & Defense Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$12.46$13.00$12.44$12.931,730,857+$0.40 (+3.19%)
$12.37$12.649$11.77$12.532,043,253+$0.33 (+2.70%)
$12.75$12.75$11.85$12.202,228,859-$0.35 (-2.79%)
$13.02$13.21$12.535$12.551,462,893-$0.65 (-4.92%)
$13.40$13.40$12.87$13.202,908,872-$0.10 (-0.75%)
$14.47$14.679$13.21$13.301,792,991-$1.12 (-7.77%)
$14.56$14.72$14.14$14.42989,332+$0.12 (+0.84%)
$14.38$14.7392$14.10$14.30928,016-$0.08 (-0.56%)
$14.68$14.88$14.015$14.381,460,960-$0.11 (-0.76%)
$14.88$14.89$14.2163$14.491,982,681-$0.47 (-3.14%)
$15.76$15.88$14.84$14.961,520,757-$0.54 (-3.48%)
$17.24$17.45$15.20$15.503,118,145-$1.77 (-10.25%)
$18.00$18.02$17.17$17.271,231,618-$0.52 (-2.92%)
$17.90$18.9505$17.32$17.791,344,797-$0.33 (-1.82%)
$18.23$18.50$17.76$18.12968,852+$0.20 (+1.12%)
$18.57$19.00$17.91$17.921,158,234-$0.88 (-4.68%)
$19.15$19.46$18.43$18.801,237,314-$0.31 (-1.62%)
$19.95$20.6856$18.30$19.112,237,196-$1.48 (-7.19%)
$21.82$22.13$20.20$20.59960,114-$0.93 (-4.32%)
$21.43$22.63$21.37$21.521,053,683-$0.02 (-0.09%)
$21.65$21.98$21.00$21.54608,447+$0.28 (+1.32%)
$20.99$22.29$20.65$21.26632,008+$0.04 (+0.19%)
$20.25$21.90$20.25$21.22894,221+$0.67 (+3.26%)
$19.62$20.75$19.525$20.551,204,921+$1.33 (+6.92%)
$18.62$19.685$18.32$19.22908,818+$0.52 (+2.78%)
$18.20$18.915$17.71$18.701,299,932+$1.34 (+7.72%)
$17.60$18.20$17.33$17.361,125,802+$0.05 (+0.29%)
$18.94$19.245$16.9117$17.311,549,318-$1.55 (-8.22%)
$18.89$19.10$17.76$18.861,000,471+$0.18 (+0.96%)
$19.10$19.25$17.87$18.681,847,110+$0.67 (+3.72%)
$19.22$19.50$17.50$18.01940,071-$1.09 (-5.71%)
$17.92$19.42$17.92$19.101,390,093+$1.81 (+10.47%)
$17.82$18.57$17.24$17.29553,162-$0.74 (-4.10%)
$17.13$18.62$17.00$18.03570,670+$1.18 (+7.00%)
$16.82$17.84$16.57$16.85422,493-$0.15 (-0.88%)
$17.09$17.99$16.7603$17.00756,859-$0.17 (-0.99%)
$18.67$19.01$17.07$17.17713,348-$1.83 (-9.63%)
$19.13$19.38$18.50$19.00926,410-$0.23 (-1.20%)
$18.81$19.91$18.25$19.23681,767+$0.51 (+2.72%)
$20.59$21.04$18.45$18.72763,776-$1.87 (-9.08%)
$20.61$21.2314$20.26$20.59362,751-$0.22 (-1.06%)
$21.01$21.80$20.69$20.81464,212-$0.05 (-0.24%)
$23.08$23.57$20.69$20.861,718,806-$2.43 (-10.43%)
$22.85$23.85$22.00$23.291,561,338+$0.21 (+0.91%)
$23.03$23.44$22.1019$23.08812,995+$0.02 (+0.09%)
$23.92$24.19$22.80$23.06890,137-$0.79 (-3.31%)
$22.54$24.24$21.80$23.852,263,154+$1.07 (+4.70%)
$21.10$22.9192$20.74$22.782,124,754+$2.05 (+9.89%)
$21.25$21.25$19.66$20.731,960,391+$0.20 (+0.97%)
$18.48$20.74$18.37$20.531,460,641+$1.78 (+9.49%)
$18.20$18.88$17.81$18.75896,070+$0.50 (+2.74%)
$18.10$18.51$17.28$18.251,359,514-$0.10 (-0.54%)
$17.75$18.79$17.48$18.35722,804+$0.13 (+0.71%)
$18.64$19.2511$17.77$18.22775,592-$0.60 (-3.19%)
$20.29$20.65$18.49$18.821,407,160-$1.41 (-6.97%)
$21.72$22.71$20.13$20.23866,273-$1.90 (-8.59%)
$19.73$22.5886$19.50$22.131,394,023+$2.35 (+11.88%)
$20.76$21.16$19.56$19.78765,402-$0.65 (-3.18%)
$20.83$23.00$20.02$20.431,356,085-$1.66 (-7.51%)
$18.51$22.20$18.42$22.092,431,274+$3.68 (+19.99%)

Verified data

Trading days shown
60
Coverage start
June 11, 2026
Coverage end
September 4, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Applied Aerospace & Defense company profile.Review Applied Aerospace & Defense valuation and profitability metrics.Review Applied Aerospace & Defense analyst price targets.

Read the frequently asked questions.

What is Applied Aerospace & Defense's latest verified closing price?

Applied Aerospace & Defense closed at $12.93 on September 4, 2026.

What period does Applied Aerospace & Defense's price history cover?

The page shows 60 verified sessions from June 11, 2026 through September 4, 2026.

What data is included in Applied Aerospace & Defense's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Applied Aerospace & Defense's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Applied Aerospace & Defense's daily prices?

Daily aggregate prices are provided by Polygon.