Aerojet Rocketdyne Holdings (NY: AJRD )

50.99 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 20.43 21.21 20.37 21.09 735,446 +0.69(+3.40%)
Jul 30, 2015 20.86 20.90 20.29 20.40 333,478 -0.50(-2.41%)
Jul 29, 2015 21.09 21.17 20.82 20.91 217,184 -0.14(-0.64%)
Jul 28, 2015 21.01 21.22 20.67 21.04 315,186 +0.19(+0.91%)
Jul 27, 2015 20.50 21.00 20.33 20.85 409,159 +0.32(+1.54%)
Jul 24, 2015 20.85 21.08 20.46 20.54 194,199 -0.37(-1.77%)
Jul 23, 2015 21.39 21.44 20.72 20.91 219,586 -0.46(-2.15%)
Jul 22, 2015 21.40 21.49 21.18 21.37 224,013 -0.10(-0.46%)
Jul 21, 2015 21.44 21.59 21.11 21.46 343,812 -0.09(-0.42%)
Jul 20, 2015 21.90 21.94 21.49 21.55 441,450 -0.29(-1.32%)
Jul 17, 2015 21.87 21.94 21.78 21.84 327,508 -0.03(-0.12%)
Jul 16, 2015 21.73 21.90 21.70 21.87 427,213 +0.20(+0.92%)
Jul 15, 2015 21.46 21.73 21.37 21.67 557,802 +0.24(+1.14%)
Jul 14, 2015 20.59 21.46 20.59 21.43 828,855 +0.85(+4.12%)
Jul 13, 2015 19.37 20.73 19.20 20.58 844,371 +1.46(+7.63%)
Jul 10, 2015 18.98 19.23 18.80 19.12 254,776 +0.32(+1.68%)
Jul 09, 2015 18.67 18.93 18.48 18.81 264,363 +0.30(+1.61%)
Jul 08, 2015 18.46 18.85 18.44 18.51 526,367 -0.17(-0.92%)
Jul 07, 2015 18.78 18.82 18.49 18.68 240,364 -0.08(-0.43%)
Jul 06, 2015 18.65 18.92 18.58 18.76 235,104 +0.02(+0.10%)
Jul 02, 2015 18.98 18.74 18.74 18.74 191,320 -0.19(-1.00%)
Jul 01, 2015 18.69 18.99 18.62 18.93 277,539 +0.36(+1.94%)
Jun 30, 2015 18.72 18.77 18.52 18.57 592,763 -0.05(-0.24%)
Jun 29, 2015 18.87 19.10 18.50 18.62 505,360 -0.34(-1.81%)
Jun 26, 2015 19.10 19.23 18.75 18.96 820,752 -0.09(-0.47%)
Jun 25, 2015 18.96 19.12 18.90 19.05 153,967 +0.09(+0.48%)
Jun 24, 2015 19.09 19.24 18.91 18.96 150,836 -0.23(-1.22%)
Jun 23, 2015 19.18 19.45 19.06 19.19 143,132 -0.02(-0.09%)
Jun 22, 2015 19.04 19.28 18.95 19.21 120,431 +0.17(+0.90%)
Jun 19, 2015 18.87 19.23 18.87 19.04 434,544 +0.29(+1.54%)
Jun 18, 2015 18.63 18.97 18.61 18.75 236,878 +0.17(+0.92%)
Jun 17, 2015 18.88 19.09 18.47 18.58 117,609 -0.20(-1.06%)
Jun 16, 2015 18.49 18.90 18.41 18.78 115,654 +0.22(+1.17%)
Jun 15, 2015 18.16 18.82 18.10 18.56 236,632 +0.34(+1.88%)
Jun 12, 2015 18.84 19.02 18.07 18.22 354,190 -0.74(-3.90%)
Jun 11, 2015 18.73 19.00 18.71 18.96 136,386 +0.29(+1.54%)
Jun 10, 2015 18.10 18.72 18.10 18.67 247,524 +0.60(+3.34%)
Jun 09, 2015 18.26 18.29 18.00 18.07 169,479 -0.17(-0.94%)
Jun 08, 2015 18.46 18.57 18.21 18.24 159,275 -0.28(-1.51%)
Jun 05, 2015 18.65 18.75 18.45 18.52 339,405 -0.19(-1.01%)
Jun 04, 2015 18.85 18.88 18.65 18.71 150,598 -0.17(-0.91%)
Jun 03, 2015 18.56 18.96 18.52 18.88 220,061 +0.33(+1.80%)
Jun 02, 2015 18.49 18.84 18.28 18.54 330,888 -0.01(-0.05%)
Jun 01, 2015 18.76 18.91 18.44 18.55 270,595 -0.14(-0.77%)
May 29, 2015 18.90 18.91 18.62 18.70 426,143 -0.23(-1.24%)
May 28, 2015 18.73 18.98 18.66 18.93 175,959 +0.11(+0.57%)
May 27, 2015 18.76 18.91 18.67 18.82 149,731 +0.08(+0.43%)
May 26, 2015 18.59 18.77 18.23 18.74 182,977 +0.07(+0.39%)
May 22, 2015 18.59 18.67 18.67 18.67 177,892 -0.34(-1.80%)
May 21, 2015 19.05 19.09 18.88 19.01 364,692 +0.00(+0.00%)
May 20, 2015 19.00 19.11 18.92 19.01 197,425 +0.08(+0.43%)
May 19, 2015 19.08 19.08 18.85 18.93 303,462 -0.14(-0.76%)
May 18, 2015 18.92 19.19 18.91 19.08 153,401 +0.14(+0.76%)
May 15, 2015 18.96 19.24 18.82 18.93 256,614 -0.03(-0.14%)
May 14, 2015 18.54 18.97 18.45 18.96 184,205 +0.48(+2.58%)
May 13, 2015 18.42 18.63 18.30 18.48 168,606 +0.07(+0.39%)
May 12, 2015 18.36 18.49 18.21 18.41 228,048 -0.06(-0.34%)
May 11, 2015 18.27 18.62 18.27 18.47 243,843 +0.14(+0.79%)
May 08, 2015 18.27 18.59 18.24 18.33 316,170 +0.15(+0.84%)
May 07, 2015 17.72 18.23 17.65 18.18 340,932 +0.63(+3.59%)
May 06, 2015 17.43 17.62 17.31 17.54 242,369 +0.15(+0.88%)
May 05, 2015 18.91 18.91 17.27 17.39 542,027 -0.58(-3.21%)
May 04, 2015 18.02 18.27 17.95 17.97 252,999 -0.08(-0.45%)
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.