Aerojet Rocketdyne Holdings (NY: AJRD )

42.66 USD +1.26 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 17.32 17.58 17.25 17.54 388,375 +0.25(+1.45%)
Nov 27, 2015 17.54 17.72 17.27 17.29 204,843 -0.21(-1.20%)
Nov 25, 2015 18.10 17.50 17.50 17.50 587,800 -0.73(-4.00%)
Nov 24, 2015 18.70 19.37 18.14 18.23 640,531 +1.98(+12.18%)
Nov 23, 2015 16.18 16.45 16.15 16.25 319,741 +0.05(+0.31%)
Nov 20, 2015 16.24 16.51 16.14 16.20 249,386 +0.08(+0.50%)
Nov 19, 2015 15.98 16.32 15.96 16.12 231,494 +0.17(+1.07%)
Nov 18, 2015 16.17 16.27 15.71 15.95 445,493 -0.23(-1.42%)
Nov 17, 2015 16.49 16.74 16.17 16.18 293,332 -0.09(-0.55%)
Nov 16, 2015 15.13 16.34 15.13 16.27 328,585 +1.20(+7.96%)
Nov 13, 2015 15.14 15.28 14.86 15.07 666,857 -0.26(-1.70%)
Nov 12, 2015 16.11 16.11 15.29 15.33 243,973 -0.90(-5.55%)
Nov 11, 2015 16.31 16.51 16.04 16.23 290,594 -0.02(-0.12%)
Nov 10, 2015 16.59 16.64 16.16 16.25 301,559 -0.33(-1.99%)
Nov 09, 2015 17.28 17.34 16.55 16.58 193,602 -0.70(-4.05%)
Nov 06, 2015 17.11 17.34 16.93 17.28 150,756 +0.08(+0.47%)
Nov 05, 2015 17.40 17.45 17.00 17.20 142,698 -0.20(-1.15%)
Nov 04, 2015 17.44 17.71 17.35 17.40 194,317 -0.04(-0.23%)
Nov 03, 2015 17.17 17.46 17.03 17.44 146,679 +0.25(+1.45%)
Nov 02, 2015 16.99 17.38 16.93 17.19 355,628 +0.25(+1.48%)
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%)
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.