Aerojet Rocketdyne Holdings (NY: AJRD )

55.85 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.77 15.94 15.66 15.84 313,600 +0.06(+0.40%)
Sep 29, 2016 16.14 16.21 15.77 15.78 144,271 -0.46(-2.83%)
Sep 28, 2016 15.97 16.26 15.95 16.24 160,574 +0.23(+1.41%)
Sep 27, 2016 15.99 16.17 15.96 16.01 213,214 -0.07(-0.45%)
Sep 26, 2016 16.12 16.22 15.95 16.08 214,378 -0.18(-1.11%)
Sep 23, 2016 16.08 16.34 16.05 16.27 320,435 +0.10(+0.61%)
Sep 22, 2016 16.03 16.18 15.87 16.17 378,155 +0.25(+1.59%)
Sep 21, 2016 15.81 15.96 15.68 15.91 253,652 +0.22(+1.38%)
Sep 20, 2016 15.89 16.13 15.69 15.70 254,725 -0.15(-0.97%)
Sep 19, 2016 15.88 15.95 15.68 15.85 1,162,830 -0.01(-0.06%)
Sep 16, 2016 15.87 15.90 15.70 15.86 1,549,000 -0.03(-0.17%)
Sep 15, 2016 15.67 15.90 15.67 15.89 122,821 +0.21(+1.32%)
Sep 14, 2016 15.75 15.78 15.61 15.68 193,873 -0.03(-0.17%)
Sep 13, 2016 15.83 15.90 15.68 15.71 234,251 -0.25(-1.58%)
Sep 12, 2016 15.80 15.99 15.77 15.96 271,025 +0.09(+0.57%)
Sep 09, 2016 16.13 16.16 15.85 15.87 183,003 -0.41(-2.49%)
Sep 08, 2016 16.36 16.36 16.08 16.27 377,526 -0.15(-0.93%)
Sep 07, 2016 16.45 16.61 16.20 16.43 405,092 -0.06(-0.38%)
Sep 06, 2016 16.54 16.65 16.47 16.49 171,032 -0.05(-0.33%)
Sep 02, 2016 16.39 16.54 16.54 16.54 208,743 +0.23(+1.44%)
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.