XNYS
Datos históricos de Applied Aerospace & Defense, Inc.
Applied Aerospace & Defense, Inc. · AADX
$11.62
▲ +0.17 (+1.49%)
Última operación · 10/10/2026, 17:41:53 UTC
- Variación en el periodo
- −39.77%
- Máximo
- US$24.24
- 1 de julio de 2026
- Mínimo
- US$10.94
- 8 de octubre de 2026
- Volumen medio diario
- 1.81 M
Del 3 de junio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.26 | 11.50 | 11.02 | 11.45 | +2.69% | 1.15 M |
| 8 oct 2026 | 11.20 | 11.44 | 10.94 | 11.15 | −0.98% | 1.95 M |
| 7 oct 2026 | 11.58 | 11.61 | 11.22 | 11.26 | −4.58% | 1.93 M |
| 6 oct 2026 | 11.60 | 11.99 | 11.25 | 11.80 | +2.52% | 1.9 M |
| 5 oct 2026 | 12.59 | 12.69 | 11.50 | 11.51 | −8.87% | 2.84 M |
| 2 oct 2026 | 11.81 | 12.63 | 11.63 | 12.63 | +8.04% | 2.27 M |
| 1 oct 2026 | 12.00 | 12.06 | 11.65 | 11.69 | −2.83% | 1.86 M |
| 30 sep 2026 | 12.00 | 12.46 | 11.70 | 12.03 | +0.25% | 2.31 M |
| 29 sep 2026 | 12.18 | 12.48 | 11.99 | 12.00 | −0.41% | 2.73 M |
| 28 sep 2026 | 12.61 | 12.63 | 12.01 | 12.05 | −4.67% | 1.74 M |
| 25 sep 2026 | 12.77 | 13.08 | 12.59 | 12.64 | −0.78% | 1.51 M |
| 24 sep 2026 | 12.56 | 13.04 | 12.47 | 12.74 | +0.39% | 1.69 M |
| 23 sep 2026 | 12.68 | 13.01 | 12.50 | 12.69 | +0.24% | 1.28 M |
| 22 sep 2026 | 12.96 | 12.98 | 12.41 | 12.66 | −1.78% | 1.27 M |
| 21 sep 2026 | 12.92 | 13.14 | 12.67 | 12.89 | +1.02% | 1.48 M |
| 18 sep 2026 | 12.75 | 13.03 | 12.46 | 12.76 | +0.47% | 8.21 M |
| 17 sep 2026 | 13.14 | 13.37 | 12.64 | 12.70 | +0.08% | 1.52 M |
| 16 sep 2026 | 12.58 | 12.95 | 12.42 | 12.69 | +3.85% | 2.24 M |
| 15 sep 2026 | 12.07 | 12.52 | 11.58 | 12.22 | +4.89% | 2.87 M |
| 14 sep 2026 | 12.00 | 12.20 | 11.55 | 11.65 | −4.51% | 1.01 M |
| 11 sep 2026 | 11.70 | 12.49 | 11.39 | 12.20 | +5.72% | 2.16 M |
| 10 sep 2026 | 11.92 | 12.26 | 11.39 | 11.54 | −3.35% | 1.41 M |
| 9 sep 2026 | 12.43 | 12.55 | 11.77 | 11.94 | −3.63% | 2.3 M |
| 8 sep 2026 | 13.10 | 13.29 | 12.36 | 12.39 | −4.18% | 2.4 M |
| 4 sep 2026 | 12.46 | 13.00 | 12.44 | 12.93 | +3.19% | 1.73 M |
| 3 sep 2026 | 12.37 | 12.65 | 11.77 | 12.53 | +2.70% | 2.04 M |
| 2 sep 2026 | 12.75 | 12.75 | 11.85 | 12.20 | −2.79% | 2.23 M |
| 1 sep 2026 | 13.02 | 13.21 | 12.54 | 12.55 | −4.92% | 1.46 M |
| 31 ago 2026 | 13.40 | 13.40 | 12.87 | 13.20 | −0.75% | 2.91 M |
| 28 ago 2026 | 14.47 | 14.68 | 13.21 | 13.30 | −7.77% | 1.79 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.