Aerojet Rocketdyne Holdings (NY: AJRD )

43.17 USD -0.13 (-0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 18.39 18.64 18.05 18.12 188,774 -0.34(-1.84%)
Apr 28, 2016 18.17 18.83 18.17 18.46 333,388 +0.10(+0.54%)
Apr 27, 2016 18.06 18.43 17.73 18.36 246,000 +0.31(+1.72%)
Apr 26, 2016 17.25 18.06 17.25 18.05 251,639 +0.88(+5.13%)
Apr 25, 2016 17.75 17.75 17.06 17.17 144,840 -0.61(-3.43%)
Apr 22, 2016 17.25 17.78 17.14 17.78 281,956 +0.69(+4.04%)
Apr 21, 2016 17.28 17.44 16.94 17.09 189,616 -0.17(-0.98%)
Apr 20, 2016 17.17 17.33 17.01 17.26 210,458 +0.09(+0.52%)
Apr 19, 2016 17.69 17.69 17.09 17.17 256,310 -0.49(-2.77%)
Apr 18, 2016 17.00 17.80 16.68 17.66 462,731 +1.13(+6.84%)
Apr 15, 2016 16.35 16.59 16.27 16.53 104,574 +0.13(+0.79%)
Apr 14, 2016 16.49 16.57 16.33 16.40 175,681 -0.15(-0.91%)
Apr 13, 2016 16.06 16.56 15.88 16.55 242,580 +0.60(+3.76%)
Apr 12, 2016 15.75 16.08 15.64 15.95 139,872 +0.24(+1.53%)
Apr 11, 2016 15.84 15.85 15.52 15.71 189,159 -0.07(-0.44%)
Apr 08, 2016 15.70 16.34 15.70 15.78 145,183 -0.05(-0.32%)
Apr 07, 2016 16.10 16.29 15.66 15.83 289,688 -0.32(-1.98%)
Apr 06, 2016 15.93 16.18 15.79 16.15 147,947 +0.17(+1.06%)
Apr 05, 2016 16.04 16.14 15.86 15.98 274,192 -0.18(-1.11%)
Apr 04, 2016 16.40 16.53 16.14 16.16 149,011 -0.24(-1.46%)
Apr 01, 2016 16.14 16.50 16.04 16.40 151,040 +0.02(+0.12%)
Mar 31, 2016 16.60 16.68 16.24 16.38 147,439 -0.22(-1.33%)
Mar 30, 2016 16.58 16.89 16.50 16.60 206,698 +0.11(+0.67%)
Mar 29, 2016 15.80 16.52 15.65 16.49 211,314 +0.66(+4.17%)
Mar 28, 2016 15.90 15.90 15.58 15.83 193,283 -0.04(-0.25%)
Mar 24, 2016 15.80 15.87 15.87 15.87 134,700 -0.03(-0.19%)
Mar 23, 2016 16.16 16.20 15.87 15.90 254,553 -0.34(-2.09%)
Mar 22, 2016 16.43 16.48 16.10 16.24 121,903 -0.22(-1.34%)
Mar 21, 2016 16.40 16.68 16.33 16.46 194,305 +0.06(+0.37%)
Mar 18, 2016 16.35 16.67 16.14 16.40 413,956 +0.18(+1.11%)
Mar 17, 2016 15.81 16.33 15.67 16.22 275,677 +0.44(+2.79%)
Mar 16, 2016 15.63 15.94 15.35 15.78 251,934 +0.12(+0.77%)
Mar 15, 2016 16.17 16.25 15.54 15.66 214,372 -0.64(-3.93%)
Mar 14, 2016 16.62 16.65 16.26 16.30 157,091 -0.38(-2.28%)
Mar 11, 2016 16.75 16.96 16.54 16.68 157,497 +0.01(+0.06%)
Mar 10, 2016 16.84 16.85 16.43 16.67 423,465 -0.03(-0.18%)
Mar 09, 2016 16.64 16.82 16.31 16.70 210,013 +0.11(+0.66%)
Mar 08, 2016 16.95 17.01 16.48 16.59 565,006 -0.45(-2.64%)
Mar 07, 2016 16.86 17.20 16.84 17.04 305,757 +0.07(+0.41%)
Mar 04, 2016 16.36 16.98 16.36 16.97 334,486 +0.56(+3.41%)
Mar 03, 2016 16.10 16.61 16.10 16.41 242,194 +0.29(+1.80%)
Mar 02, 2016 16.15 16.40 16.00 16.12 312,072 -0.10(-0.62%)
Mar 01, 2016 15.81 16.40 15.72 16.22 289,194 +0.69(+4.44%)
Feb 29, 2016 15.70 15.87 15.52 15.53 354,559 -0.13(-0.83%)
Feb 26, 2016 15.65 15.79 15.51 15.66 323,975 +0.06(+0.38%)
Feb 25, 2016 16.06 16.20 15.56 15.60 220,431 -0.40(-2.50%)
Feb 24, 2016 15.34 16.08 15.30 16.00 227,722 +0.42(+2.70%)
Feb 23, 2016 16.06 16.13 15.46 15.58 389,222 -0.40(-2.50%)
Feb 22, 2016 15.80 16.22 15.73 15.98 309,267 +0.46(+2.96%)
Feb 19, 2016 15.58 15.66 15.40 15.52 308,213 -0.11(-0.70%)
Feb 18, 2016 15.64 15.69 15.24 15.63 374,424 -0.02(-0.13%)
Feb 17, 2016 15.60 16.06 15.60 15.65 446,549 -0.08(-0.51%)
Feb 16, 2016 15.52 15.80 15.24 15.73 220,164 +0.42(+2.74%)
Feb 12, 2016 15.20 15.31 15.31 15.31 189,800 +0.18(+1.19%)
Feb 11, 2016 15.17 15.26 14.69 15.13 275,111 -0.25(-1.63%)
Feb 10, 2016 15.03 15.64 14.87 15.38 164,363 +0.36(+2.40%)
Feb 09, 2016 14.75 15.10 14.63 15.02 246,863 -0.01(-0.07%)
Feb 08, 2016 14.82 15.08 14.61 15.03 266,535 -0.02(-0.13%)
Feb 05, 2016 15.16 15.18 14.82 15.05 330,346 -0.20(-1.31%)
Feb 04, 2016 14.95 15.40 14.93 15.25 233,482 +0.22(+1.46%)
Feb 03, 2016 14.88 15.07 14.44 15.03 351,784 +0.35(+2.38%)
Feb 02, 2016 14.90 15.01 14.43 14.68 435,543 -0.56(-3.67%)
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.