Aerojet Rocketdyne Holdings (NY: AJRD )

53.53 +1.53 (+2.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.96 15.03 14.63 14.76 163,619 -0.20(-1.33%)
Mar 30, 2016 14.94 15.22 14.87 14.96 229,382 +0.10(+0.67%)
Mar 29, 2016 14.24 14.89 14.10 14.86 234,504 +0.59(+4.17%)
Mar 28, 2016 14.33 14.33 14.04 14.26 214,494 -0.04(-0.25%)
Mar 24, 2016 14.24 14.30 14.30 14.30 149,482 -0.03(-0.19%)
Mar 23, 2016 14.56 14.60 14.30 14.33 282,489 -0.31(-2.09%)
Mar 22, 2016 14.81 14.85 14.51 14.63 135,281 -0.20(-1.34%)
Mar 21, 2016 14.78 15.03 14.72 14.83 215,629 +0.05(+0.37%)
Mar 18, 2016 14.73 15.02 14.54 14.78 459,385 +0.16(+1.11%)
Mar 17, 2016 14.25 14.72 14.12 14.62 305,931 +0.40(+2.79%)
Mar 16, 2016 14.08 14.36 13.83 14.22 279,582 +0.11(+0.77%)
Mar 15, 2016 14.57 14.64 14.00 14.11 237,898 -0.58(-3.93%)
Mar 14, 2016 14.98 15.00 14.65 14.69 174,331 -0.34(-2.28%)
Mar 11, 2016 15.09 15.28 14.90 15.03 174,781 +0.01(+0.06%)
Mar 10, 2016 15.17 15.18 14.81 15.02 469,938 -0.03(-0.18%)
Mar 09, 2016 14.99 15.16 14.70 15.05 233,060 +0.10(+0.66%)
Mar 08, 2016 15.27 15.33 14.85 14.95 627,012 -0.41(-2.64%)
Mar 07, 2016 15.19 15.50 15.17 15.35 339,312 +0.06(+0.41%)
Mar 04, 2016 14.74 15.30 14.74 15.29 371,194 +0.50(+3.41%)
Mar 03, 2016 14.51 14.97 14.51 14.79 268,773 +0.26(+1.80%)
Mar 02, 2016 14.55 14.78 14.42 14.53 346,320 -0.09(-0.62%)
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.