Aerojet Rocketdyne Holdings (NY: AJRD )

54.57 +1.04 (+1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 16.17 16.17 16.17 0 -0.01(-0.06%)
Dec 29, 2016 16.24 16.37 16.10 16.18 139,738 -0.04(-0.28%)
Dec 28, 2016 16.45 16.46 16.12 16.23 193,905 -0.20(-1.21%)
Dec 27, 2016 16.57 16.67 16.36 16.43 171,685 -0.06(-0.38%)
Dec 23, 2016 16.49 16.49 16.49 0 +0.15(+0.94%)
Dec 22, 2016 16.06 16.39 16.06 16.34 315,197 +0.22(+1.34%)
Dec 21, 2016 16.36 16.58 16.11 16.12 353,017 -0.28(-1.70%)
Dec 20, 2016 16.37 16.63 16.17 16.40 546,449 +0.18(+1.11%)
Dec 19, 2016 16.24 16.45 16.09 16.22 333,874 -0.02(-0.11%)
Dec 16, 2016 16.08 16.58 16.08 16.24 1,127,542 +0.26(+1.64%)
Dec 15, 2016 16.01 16.41 15.93 15.98 581,380 +0.01(+0.06%)
Dec 14, 2016 16.81 16.84 15.82 15.97 927,653 -0.83(-4.94%)
Dec 13, 2016 16.75 17.13 16.74 16.80 869,482 +0.06(+0.38%)
Dec 12, 2016 16.67 16.75 16.50 16.73 1,190,991 +0.06(+0.38%)
Dec 09, 2016 17.25 17.27 16.43 16.67 2,303,415 -0.46(-2.68%)
Dec 08, 2016 17.87 18.01 16.09 17.13 3,202,007 -2.12(-11.00%)
Dec 07, 2016 18.92 19.28 18.88 19.25 265,355 +0.34(+1.81%)
Dec 06, 2016 18.63 18.91 18.49 18.91 213,023 +0.21(+1.11%)
Dec 05, 2016 18.45 18.71 18.43 18.70 240,677 +0.39(+2.12%)
Dec 02, 2016 18.36 18.49 18.25 18.31 147,541 -0.03(-0.15%)
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.