Aerojet Rocketdyne Holdings (NY: AJRD )

52.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 14.15 14.30 13.98 13.99 393,470 -0.12(-0.83%)
Feb 26, 2016 14.10 14.22 13.98 14.11 359,529 +0.05(+0.38%)
Feb 25, 2016 14.47 14.60 14.02 14.06 244,622 -0.36(-2.50%)
Feb 24, 2016 13.82 14.49 13.79 14.42 252,713 +0.38(+2.70%)
Feb 23, 2016 14.47 14.53 13.93 14.04 431,937 -0.36(-2.50%)
Feb 22, 2016 14.24 14.62 14.17 14.40 343,207 +0.41(+2.96%)
Feb 19, 2016 14.04 14.11 13.88 13.99 342,037 -0.10(-0.70%)
Feb 18, 2016 14.09 14.14 13.73 14.08 415,515 -0.02(-0.13%)
Feb 17, 2016 14.06 14.47 14.06 14.10 495,555 -0.07(-0.51%)
Feb 16, 2016 13.99 14.24 13.73 14.17 244,325 +0.38(+2.74%)
Feb 12, 2016 13.70 13.80 13.80 13.80 210,629 +0.16(+1.19%)
Feb 11, 2016 13.67 13.75 13.24 13.63 305,303 -0.23(-1.62%)
Feb 10, 2016 13.54 14.09 13.40 13.86 182,401 +0.32(+2.40%)
Feb 09, 2016 13.29 13.61 13.18 13.53 273,955 -0.01(-0.07%)
Feb 08, 2016 13.35 13.59 13.17 13.54 295,785 -0.02(-0.13%)
Feb 05, 2016 13.66 13.68 13.35 13.56 366,599 -0.18(-1.31%)
Feb 04, 2016 13.47 13.88 13.46 13.74 259,105 +0.20(+1.46%)
Feb 03, 2016 13.41 13.58 13.02 13.54 390,390 +0.32(+2.38%)
Feb 02, 2016 13.43 13.53 13.00 13.23 483,341 -0.50(-3.67%)
Feb 01, 2016 14.79 14.79 13.19 13.73 510,832 -1.09(-7.36%)
Jan 29, 2016 13.94 14.82 13.86 14.82 717,530 +0.96(+6.89%)
Jan 28, 2016 14.09 14.10 13.67 13.87 412,390 -0.12(-0.84%)
Jan 27, 2016 14.00 14.10 13.82 13.99 327,351 -0.15(-1.08%)
Jan 26, 2016 13.96 14.23 13.87 14.14 342,778 +0.24(+1.75%)
Jan 25, 2016 13.88 14.05 13.78 13.90 270,277 -0.06(-0.45%)
Jan 22, 2016 13.97 14.14 13.71 13.96 367,564 +0.28(+2.04%)
Jan 21, 2016 13.85 13.91 13.46 13.68 446,529 -0.14(-1.04%)
Jan 20, 2016 13.07 13.84 12.62 13.82 487,879 +0.53(+4.00%)
Jan 19, 2016 13.62 13.66 13.08 13.29 597,935 -0.25(-1.86%)
Jan 15, 2016 13.00 13.54 13.54 13.54 460,544 +0.14(+1.01%)
Jan 14, 2016 12.91 13.51 12.83 13.41 422,939 +0.44(+3.41%)
Jan 13, 2016 13.36 13.76 12.92 12.97 605,052 -0.40(-2.97%)
Jan 12, 2016 13.24 13.61 13.12 13.36 423,539 +0.27(+2.06%)
Jan 11, 2016 12.62 13.15 12.62 13.09 428,441 +0.44(+3.49%)
Jan 08, 2016 12.81 13.03 12.60 12.65 436,243 -0.18(-1.40%)
Jan 07, 2016 13.20 13.26 12.68 12.83 334,874 -0.50(-3.78%)
Jan 06, 2016 13.45 13.57 13.26 13.34 246,781 -0.30(-2.18%)
Jan 05, 2016 13.95 13.97 13.40 13.63 252,552 -0.24(-1.75%)
Jan 04, 2016 13.85 13.93 13.51 13.88 379,263 -0.23(-1.66%)
Dec 31, 2015 14.15 14.11 14.11 14.11 236,708 -0.05(-0.38%)
Dec 30, 2015 14.55 14.57 14.15 14.17 161,735 -0.48(-3.26%)
Dec 29, 2015 14.21 14.68 14.21 14.64 130,932 +0.50(+3.57%)
Dec 28, 2015 14.44 14.44 14.00 14.14 220,022 -0.28(-1.94%)
Dec 24, 2015 14.17 14.42 14.42 14.42 69,359 +0.23(+1.65%)
Dec 23, 2015 14.53 14.61 14.05 14.18 252,034 -0.30(-2.05%)
Dec 22, 2015 14.28 14.62 14.13 14.48 262,644 +0.27(+1.90%)
Dec 21, 2015 14.18 14.37 13.97 14.21 192,260 -0.01(-0.06%)
Dec 18, 2015 14.29 14.41 14.08 14.22 923,854 -0.08(-0.57%)
Dec 17, 2015 14.62 14.88 14.29 14.30 256,674 -0.32(-2.16%)
Dec 16, 2015 14.72 14.94 14.33 14.62 571,649 +0.04(+0.25%)
Dec 15, 2015 14.51 14.67 14.38 14.58 276,928 +0.22(+1.51%)
Dec 14, 2015 14.85 15.04 14.33 14.36 340,522 -0.49(-3.28%)
Dec 11, 2015 15.08 15.20 14.78 14.85 241,734 -0.45(-2.94%)
Dec 10, 2015 15.32 15.45 15.21 15.30 203,080 -0.06(-0.41%)
Dec 09, 2015 15.74 15.95 15.22 15.36 154,969 -0.38(-2.40%)
Dec 08, 2015 16.09 16.10 15.70 15.74 221,389 -0.45(-2.78%)
Dec 07, 2015 16.36 16.56 16.12 16.19 330,494 -0.14(-0.83%)
Dec 04, 2015 16.84 16.87 16.29 16.33 426,006 -0.38(-2.26%)
Dec 03, 2015 16.81 17.00 16.57 16.71 508,745 -0.05(-0.27%)
Dec 02, 2015 16.08 16.87 16.08 16.75 595,580 +0.67(+4.15%)
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.