Aerojet Rocketdyne Holdings (NY: AJRD )

43.26 USD +0.78 (+1.84%)
Streaming Delayed Price Updated: 2:36 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 17.44 17.50 17.16 17.24 251,488 -0.20(-1.15%)
May 27, 2016 17.31 17.44 17.44 17.44 116,600 +0.17(+0.98%)
May 26, 2016 17.29 17.50 17.25 17.27 116,668 -0.10(-0.58%)
May 25, 2016 17.53 17.60 17.34 17.37 149,084 -0.10(-0.57%)
May 24, 2016 17.02 17.52 16.93 17.47 285,534 +0.58(+3.43%)
May 23, 2016 17.19 17.20 16.77 16.89 339,047 -0.30(-1.75%)
May 20, 2016 17.15 17.28 16.99 17.19 239,866 +0.16(+0.94%)
May 19, 2016 16.94 17.10 16.75 17.03 207,487 -0.01(-0.06%)
May 18, 2016 17.07 17.36 16.93 17.04 180,799 -0.14(-0.81%)
May 17, 2016 17.60 17.72 17.06 17.18 225,215 -0.40(-2.28%)
May 16, 2016 17.54 17.85 17.44 17.58 186,590 +0.04(+0.23%)
May 13, 2016 17.66 17.72 17.40 17.54 185,068 -0.21(-1.18%)
May 12, 2016 18.04 18.19 17.61 17.75 241,403 -0.29(-1.61%)
May 11, 2016 18.50 18.86 17.60 18.04 385,032 -0.01(-0.06%)
May 10, 2016 17.89 18.14 17.82 18.05 116,592 +0.24(+1.35%)
May 09, 2016 17.51 17.88 17.42 17.81 150,373 +0.30(+1.71%)
May 06, 2016 17.38 17.55 17.14 17.51 277,456 +0.11(+0.63%)
May 05, 2016 17.79 17.99 17.39 17.40 161,753 -0.24(-1.36%)
May 04, 2016 17.81 17.89 17.62 17.64 159,087 -0.17(-0.95%)
May 03, 2016 18.12 18.26 17.73 17.81 297,134 -0.51(-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.