Aerojet Rocketdyne Holdings (NY: AJRD )

43.65 USD +0.43 (+0.99%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 16.68 17.14 16.65 16.94 282,233 +0.24(+1.44%)
Oct 29, 2015 16.94 17.22 16.60 16.70 324,815 -0.23(-1.36%)
Oct 28, 2015 16.43 16.97 16.39 16.93 264,051 +0.58(+3.55%)
Oct 27, 2015 16.45 16.64 16.15 16.35 232,419 -0.18(-1.09%)
Oct 26, 2015 17.05 17.25 16.46 16.53 306,731 -0.63(-3.67%)
Oct 23, 2015 16.78 17.26 16.70 17.16 209,225 +0.49(+2.94%)
Oct 22, 2015 16.52 16.80 16.45 16.67 316,439 +0.13(+0.79%)
Oct 21, 2015 16.76 16.91 16.35 16.54 255,373 -0.12(-0.72%)
Oct 20, 2015 16.45 16.79 16.34 16.66 248,655 +0.23(+1.40%)
Oct 19, 2015 16.70 16.82 16.31 16.43 216,251 -0.35(-2.09%)
Oct 16, 2015 16.71 16.80 16.51 16.78 297,978 +0.07(+0.42%)
Oct 15, 2015 16.90 17.10 16.48 16.71 323,867 +0.10(+0.60%)
Oct 14, 2015 17.33 17.66 16.53 16.61 424,430 -0.64(-3.71%)
Oct 13, 2015 16.97 17.42 16.88 17.25 255,407 +0.18(+1.05%)
Oct 12, 2015 17.33 17.34 16.95 17.07 146,651 -0.32(-1.84%)
Oct 09, 2015 17.27 17.72 17.27 17.39 271,304 +0.12(+0.69%)
Oct 08, 2015 17.15 17.40 17.04 17.27 227,093 +0.06(+0.35%)
Oct 07, 2015 17.45 17.77 17.13 17.21 426,636 -0.16(-0.92%)
Oct 06, 2015 17.23 17.53 17.14 17.37 495,186 +0.10(+0.58%)
Oct 05, 2015 16.75 17.28 16.56 17.27 361,031 +0.69(+4.16%)
Oct 02, 2015 16.10 16.60 16.03 16.58 277,322 +0.36(+2.22%)
Oct 01, 2015 16.24 16.59 16.09 16.22 452,444 +0.04(+0.25%)
Sep 30, 2015 16.16 16.34 15.89 16.18 589,524 +0.10(+0.62%)
Sep 29, 2015 16.09 16.20 15.81 16.08 436,093 +0.03(+0.19%)
Sep 28, 2015 16.58 16.69 16.05 16.05 432,278 -0.65(-3.89%)
Sep 25, 2015 17.49 17.49 16.62 16.70 544,651 -0.74(-4.24%)
Sep 24, 2015 17.78 18.24 17.32 17.44 852,135 -0.11(-0.63%)
Sep 23, 2015 19.41 19.55 17.54 17.55 773,423 -1.88(-9.68%)
Sep 22, 2015 19.74 19.78 19.35 19.43 336,591 -0.42(-2.12%)
Sep 21, 2015 19.81 20.15 19.62 19.85 197,171 +0.08(+0.40%)
Sep 18, 2015 20.39 20.64 19.72 19.77 514,065 -0.85(-4.12%)
Sep 17, 2015 20.69 20.89 20.43 20.62 315,591 -0.10(-0.48%)
Sep 16, 2015 21.32 21.41 20.55 20.72 274,469 -0.58(-2.72%)
Sep 15, 2015 21.20 21.32 21.03 21.30 196,768 +0.12(+0.57%)
Sep 14, 2015 21.50 21.50 21.12 21.18 183,898 -0.32(-1.49%)
Sep 11, 2015 22.11 22.22 21.22 21.50 599,678 -0.80(-3.59%)
Sep 10, 2015 22.80 23.46 22.04 22.30 383,624 -0.47(-2.06%)
Sep 09, 2015 20.71 23.05 21.25 22.77 1,150,049 +2.06(+9.95%)
Sep 08, 2015 20.41 20.75 20.37 20.71 229,839 +0.53(+2.63%)
Sep 04, 2015 20.14 20.18 20.18 20.18 161,300 -0.20(-0.98%)
Sep 03, 2015 20.44 20.57 20.32 20.38 151,278 -0.05(-0.24%)
Sep 02, 2015 20.18 20.53 19.97 20.43 319,332 +0.41(+2.05%)
Sep 01, 2015 20.25 20.34 19.83 20.02 301,695 -0.55(-2.67%)
Aug 31, 2015 20.58 20.74 20.44 20.57 334,437 -0.03(-0.15%)
Aug 28, 2015 20.57 20.72 20.48 20.60 163,162 -0.01(-0.05%)
Aug 27, 2015 20.32 20.77 20.23 20.61 249,305 +0.40(+1.98%)
Aug 26, 2015 20.38 20.41 19.83 20.21 440,611 +0.23(+1.15%)
Aug 25, 2015 20.67 20.67 19.93 19.98 386,338 -0.17(-0.84%)
Aug 24, 2015 19.69 20.87 19.47 20.15 475,901 -0.47(-2.28%)
Aug 21, 2015 20.91 21.12 20.31 20.62 494,184 -0.56(-2.64%)
Aug 20, 2015 21.52 21.74 21.16 21.18 276,931 -0.59(-2.71%)
Aug 19, 2015 22.00 22.08 21.60 21.77 467,174 -0.41(-1.85%)
Aug 18, 2015 22.57 22.64 22.13 22.18 330,610 -0.46(-2.03%)
Aug 17, 2015 22.57 22.85 22.17 22.64 573,323 +0.09(+0.40%)
Aug 14, 2015 22.42 22.72 22.30 22.55 410,736 +0.10(+0.45%)
Aug 13, 2015 22.38 22.69 22.35 22.45 276,184 +0.07(+0.31%)
Aug 12, 2015 22.15 22.42 22.03 22.38 397,090 +0.11(+0.49%)
Aug 11, 2015 22.36 22.65 22.19 22.27 350,329 -0.32(-1.42%)
Aug 10, 2015 22.58 22.96 22.51 22.59 311,350 +0.06(+0.27%)
Aug 07, 2015 22.64 22.84 22.43 22.53 247,340 -0.30(-1.31%)
Aug 06, 2015 22.86 22.98 22.68 22.83 444,533 -0.02(-0.09%)
Aug 05, 2015 23.30 23.49 22.77 22.85 465,956 -0.28(-1.21%)
Aug 04, 2015 23.33 23.50 23.09 23.13 353,847 -0.20(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.