Aerojet Rocketdyne Holdings (NY: AJRD )

53.84 -0.73 (-1.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 16.22 16.24 15.95 16.19 354,391 -0.07(-0.44%)
Aug 30, 2016 16.36 16.38 16.23 16.27 142,288 +0.00(+0.00%)
Aug 29, 2016 16.06 16.45 16.06 16.27 206,404 +0.21(+1.29%)
Aug 26, 2016 16.08 16.19 15.88 16.06 193,002 -0.04(-0.22%)
Aug 25, 2016 16.09 16.15 16.02 16.09 215,070 +0.00(+0.00%)
Aug 24, 2016 16.16 16.18 16.00 16.09 200,615 -0.09(-0.56%)
Aug 23, 2016 16.24 16.29 16.05 16.18 218,316 -0.07(-0.44%)
Aug 22, 2016 16.22 16.31 16.15 16.26 201,392 +0.03(+0.17%)
Aug 19, 2016 15.95 16.36 15.90 16.23 795,101 +0.28(+1.75%)
Aug 18, 2016 15.59 15.96 15.54 15.95 264,383 +0.38(+2.43%)
Aug 17, 2016 15.79 15.81 15.49 15.57 300,321 -0.27(-1.71%)
Aug 16, 2016 16.05 16.06 15.82 15.84 231,182 -0.22(-1.35%)
Aug 15, 2016 16.16 16.16 15.90 16.06 375,776 -0.09(-0.56%)
Aug 12, 2016 16.11 16.35 16.05 16.15 335,776 +0.03(+0.17%)
Aug 11, 2016 15.73 16.16 15.66 16.12 443,091 +0.50(+3.17%)
Aug 10, 2016 16.70 16.73 15.14 15.63 1,057,216 -1.14(-6.77%)
Aug 09, 2016 17.02 17.07 16.68 16.76 324,268 -0.29(-1.69%)
Aug 08, 2016 17.25 17.27 16.97 17.05 173,194 -0.20(-1.15%)
Aug 05, 2016 16.82 17.27 16.79 17.25 194,701 +0.50(+2.96%)
Aug 04, 2016 16.80 17.03 16.74 16.75 140,509 -0.04(-0.21%)
Aug 03, 2016 16.76 16.81 16.56 16.79 202,889 +0.01(+0.05%)
Aug 02, 2016 16.99 17.09 16.76 16.78 207,268 -0.23(-1.38%)
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.