Aerojet Rocketdyne Holdings (NY: AJRD )

48.00 USD +0.10 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.16 16.34 15.89 16.18 589,524 +0.10(+0.62%)
Sep 29, 2015 16.09 16.20 15.81 16.08 436,093 +0.03(+0.19%)
Sep 28, 2015 16.58 16.69 16.05 16.05 432,278 -0.65(-3.89%)
Sep 25, 2015 17.49 17.49 16.62 16.70 544,651 -0.74(-4.24%)
Sep 24, 2015 17.78 18.24 17.32 17.44 852,135 -0.11(-0.63%)
Sep 23, 2015 19.41 19.55 17.54 17.55 773,423 -1.88(-9.68%)
Sep 22, 2015 19.74 19.78 19.35 19.43 336,591 -0.42(-2.12%)
Sep 21, 2015 19.81 20.15 19.62 19.85 197,171 +0.08(+0.40%)
Sep 18, 2015 20.39 20.64 19.72 19.77 514,065 -0.85(-4.12%)
Sep 17, 2015 20.69 20.89 20.43 20.62 315,591 -0.10(-0.48%)
Sep 16, 2015 21.32 21.41 20.55 20.72 274,469 -0.58(-2.72%)
Sep 15, 2015 21.20 21.32 21.03 21.30 196,768 +0.12(+0.57%)
Sep 14, 2015 21.50 21.50 21.12 21.18 183,898 -0.32(-1.49%)
Sep 11, 2015 22.11 22.22 21.22 21.50 599,678 -0.80(-3.59%)
Sep 10, 2015 22.80 23.46 22.04 22.30 383,624 -0.47(-2.06%)
Sep 09, 2015 20.71 23.05 21.25 22.77 1,150,049 +2.06(+9.95%)
Sep 08, 2015 20.41 20.75 20.37 20.71 229,839 +0.53(+2.63%)
Sep 04, 2015 20.14 20.18 20.18 20.18 161,300 -0.20(-0.98%)
Sep 03, 2015 20.44 20.57 20.32 20.38 151,278 -0.05(-0.24%)
Sep 02, 2015 20.18 20.53 19.97 20.43 319,332 +0.41(+2.05%)
Sep 01, 2015 20.25 20.34 19.83 20.02 301,695 -0.55(-2.67%)
Aug 31, 2015 20.58 20.74 20.44 20.57 334,437 -0.03(-0.15%)
Aug 28, 2015 20.57 20.72 20.48 20.60 163,162 -0.01(-0.05%)
Aug 27, 2015 20.32 20.77 20.23 20.61 249,305 +0.40(+1.98%)
Aug 26, 2015 20.38 20.41 19.83 20.21 440,611 +0.23(+1.15%)
Aug 25, 2015 20.67 20.67 19.93 19.98 386,338 -0.17(-0.84%)
Aug 24, 2015 19.69 20.87 19.47 20.15 475,901 -0.47(-2.28%)
Aug 21, 2015 20.91 21.12 20.31 20.62 494,184 -0.56(-2.64%)
Aug 20, 2015 21.52 21.74 21.16 21.18 276,931 -0.59(-2.71%)
Aug 19, 2015 22.00 22.08 21.60 21.77 467,174 -0.41(-1.85%)
Aug 18, 2015 22.57 22.64 22.13 22.18 330,610 -0.46(-2.03%)
Aug 17, 2015 22.57 22.85 22.17 22.64 573,323 +0.09(+0.40%)
Aug 14, 2015 22.42 22.72 22.30 22.55 410,736 +0.10(+0.45%)
Aug 13, 2015 22.38 22.69 22.35 22.45 276,184 +0.07(+0.31%)
Aug 12, 2015 22.15 22.42 22.03 22.38 397,090 +0.11(+0.49%)
Aug 11, 2015 22.36 22.65 22.19 22.27 350,329 -0.32(-1.42%)
Aug 10, 2015 22.58 22.96 22.51 22.59 311,350 +0.06(+0.27%)
Aug 07, 2015 22.64 22.84 22.43 22.53 247,340 -0.30(-1.31%)
Aug 06, 2015 22.86 22.98 22.68 22.83 444,533 -0.02(-0.09%)
Aug 05, 2015 23.30 23.49 22.77 22.85 465,956 -0.28(-1.21%)
Aug 04, 2015 23.33 23.50 23.09 23.13 353,847 -0.20(-0.86%)
Aug 03, 2015 23.37 23.44 23.06 23.33 291,098 -0.08(-0.34%)
Jul 31, 2015 22.67 23.54 22.60 23.41 662,716 +0.77(+3.40%)
Jul 30, 2015 23.15 23.19 22.52 22.64 300,500 -0.56(-2.41%)
Jul 29, 2015 23.41 23.49 23.10 23.20 195,707 -0.15(-0.64%)
Jul 28, 2015 23.32 23.55 22.94 23.35 284,017 +0.21(+0.91%)
Jul 27, 2015 22.75 23.30 22.56 23.14 368,697 +0.35(+1.54%)
Jul 24, 2015 23.14 23.39 22.71 22.79 174,995 -0.41(-1.77%)
Jul 23, 2015 23.74 23.79 22.99 23.20 197,871 -0.51(-2.15%)
Jul 22, 2015 23.75 23.85 23.51 23.71 201,860 -0.11(-0.46%)
Jul 21, 2015 23.79 23.96 23.43 23.82 309,812 -0.10(-0.42%)
Jul 20, 2015 24.30 24.35 23.85 23.92 397,794 -0.32(-1.32%)
Jul 17, 2015 24.27 24.35 24.17 24.24 295,120 -0.03(-0.12%)
Jul 16, 2015 24.12 24.30 24.08 24.27 384,965 +0.22(+0.91%)
Jul 15, 2015 23.82 24.12 23.72 24.05 502,640 +0.27(+1.14%)
Jul 14, 2015 22.85 23.81 22.85 23.78 746,888 +0.94(+4.12%)
Jul 13, 2015 21.50 23.00 21.31 22.84 760,870 +1.62(+7.63%)
Jul 10, 2015 21.06 21.34 20.86 21.22 229,581 +0.35(+1.68%)
Jul 09, 2015 20.72 21.01 20.51 20.87 238,220 +0.33(+1.61%)
Jul 08, 2015 20.49 20.92 20.46 20.54 474,314 -0.19(-0.92%)
Jul 07, 2015 20.84 20.88 20.52 20.73 216,594 -0.09(-0.43%)
Jul 06, 2015 20.70 21.00 20.61 20.82 211,854 +0.02(+0.10%)
Jul 02, 2015 21.06 20.80 20.80 20.80 172,400 -0.21(-1.00%)
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.