Aerojet Rocketdyne Holdings (NY: AJRD )

50.99 +0.31 (+0.61%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.72 15.77 15.46 15.54 279,087 -0.18(-1.15%)
May 27, 2016 15.60 15.72 15.72 15.72 129,396 +0.15(+0.98%)
May 26, 2016 15.58 15.77 15.54 15.56 129,471 -0.09(-0.58%)
May 25, 2016 15.80 15.86 15.63 15.65 165,445 -0.09(-0.57%)
May 24, 2016 15.34 15.79 15.26 15.74 316,870 +0.52(+3.43%)
May 23, 2016 15.49 15.50 15.11 15.22 376,255 -0.27(-1.74%)
May 20, 2016 15.45 15.57 15.31 15.49 266,190 +0.14(+0.94%)
May 19, 2016 15.26 15.41 15.09 15.35 230,257 -0.01(-0.06%)
May 18, 2016 15.38 15.64 15.26 15.35 200,640 -0.13(-0.81%)
May 17, 2016 15.86 15.97 15.37 15.48 249,931 -0.36(-2.28%)
May 16, 2016 15.81 16.08 15.72 15.84 207,067 +0.04(+0.23%)
May 13, 2016 15.91 15.97 15.68 15.81 205,378 -0.19(-1.18%)
May 12, 2016 16.26 16.39 15.87 15.99 267,895 -0.26(-1.61%)
May 11, 2016 16.67 16.99 15.86 16.26 427,287 -0.01(-0.06%)
May 10, 2016 16.12 16.35 16.06 16.27 129,387 +0.22(+1.35%)
May 09, 2016 15.78 16.11 15.70 16.05 166,875 +0.27(+1.71%)
May 06, 2016 15.66 15.81 15.45 15.78 307,905 +0.10(+0.63%)
May 05, 2016 16.03 16.21 15.67 15.68 179,504 -0.22(-1.36%)
May 04, 2016 16.05 16.12 15.88 15.90 176,546 -0.15(-0.95%)
May 03, 2016 16.33 16.45 15.98 16.05 329,743 -0.46(-2.78%)
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.