Aerojet Rocketdyne Holdings (NY: AJRD )

50.99 +0.31 (+0.61%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 14.56 14.72 14.32 14.58 654,221 +0.09(+0.62%)
Sep 29, 2015 14.50 14.60 14.25 14.49 483,952 +0.03(+0.19%)
Sep 28, 2015 14.94 15.04 14.46 14.46 479,718 -0.59(-3.89%)
Sep 25, 2015 15.76 15.76 14.98 15.05 604,423 -0.67(-4.24%)
Sep 24, 2015 16.02 16.44 15.61 15.72 945,652 -0.10(-0.63%)
Sep 23, 2015 17.49 17.62 15.81 15.81 858,302 -1.69(-9.68%)
Sep 22, 2015 17.79 17.82 17.44 17.51 373,530 -0.38(-2.12%)
Sep 21, 2015 17.85 18.16 17.68 17.89 218,809 +0.07(+0.40%)
Sep 18, 2015 18.37 18.60 17.77 17.81 570,481 -0.77(-4.12%)
Sep 17, 2015 18.64 18.82 18.41 18.58 350,225 -0.09(-0.48%)
Sep 16, 2015 19.21 19.29 18.52 18.67 304,590 -0.52(-2.72%)
Sep 15, 2015 19.10 19.21 18.95 19.19 218,362 +0.11(+0.57%)
Sep 14, 2015 19.37 19.37 19.03 19.09 204,079 -0.29(-1.49%)
Sep 11, 2015 19.92 20.02 19.12 19.37 665,489 -0.72(-3.59%)
Sep 10, 2015 20.55 21.14 19.86 20.09 425,724 -0.42(-2.06%)
Sep 09, 2015 18.66 20.77 19.15 20.52 1,276,261 +1.86(+9.95%)
Sep 08, 2015 18.39 18.70 18.36 18.66 255,062 +0.48(+2.63%)
Sep 04, 2015 18.15 18.18 18.18 18.18 179,001 -0.18(-0.98%)
Sep 03, 2015 18.42 18.54 18.31 18.36 167,880 -0.05(-0.24%)
Sep 02, 2015 18.18 18.50 18.00 18.41 354,377 +0.37(+2.05%)
Sep 01, 2015 18.25 18.33 17.87 18.04 334,804 -0.50(-2.67%)
Aug 31, 2015 18.54 18.69 18.42 18.54 371,139 -0.03(-0.15%)
Aug 28, 2015 18.54 18.67 18.45 18.56 181,068 -0.01(-0.05%)
Aug 27, 2015 18.31 18.72 18.23 18.57 276,665 +0.36(+1.98%)
Aug 26, 2015 18.36 18.39 17.87 18.21 488,966 +0.21(+1.15%)
Aug 25, 2015 18.63 18.63 17.96 18.00 428,736 -0.15(-0.84%)
Aug 24, 2015 17.74 18.81 17.54 18.16 528,128 -0.42(-2.28%)
Aug 21, 2015 18.84 19.03 18.30 18.58 548,418 -0.50(-2.64%)
Aug 20, 2015 19.39 19.59 19.07 19.09 307,322 -0.53(-2.71%)
Aug 19, 2015 19.82 19.90 19.46 19.62 518,444 -0.37(-1.85%)
Aug 18, 2015 20.34 20.40 19.94 19.99 366,892 -0.41(-2.03%)
Aug 17, 2015 20.34 20.59 19.98 20.40 636,242 +0.08(+0.40%)
Aug 14, 2015 20.20 20.47 20.09 20.32 455,812 +0.09(+0.45%)
Aug 13, 2015 20.17 20.45 20.14 20.23 306,493 +0.06(+0.31%)
Aug 12, 2015 19.96 20.20 19.85 20.17 440,668 +0.10(+0.49%)
Aug 11, 2015 20.15 20.41 20.00 20.07 388,776 -0.29(-1.42%)
Aug 10, 2015 20.35 20.69 20.28 20.36 345,519 +0.05(+0.27%)
Aug 07, 2015 20.40 20.58 20.21 20.30 274,484 -0.27(-1.31%)
Aug 06, 2015 20.60 20.71 20.44 20.57 493,318 -0.02(-0.09%)
Aug 05, 2015 21.00 21.17 20.52 20.59 517,092 -0.25(-1.21%)
Aug 04, 2015 21.02 21.18 20.81 20.84 392,680 -0.18(-0.86%)
Aug 03, 2015 21.06 21.12 20.78 21.02 323,044 -0.07(-0.34%)
Jul 31, 2015 20.43 21.21 20.37 21.09 735,446 +0.69(+3.40%)
Jul 30, 2015 20.86 20.90 20.29 20.40 333,478 -0.50(-2.41%)
Jul 29, 2015 21.09 21.17 20.82 20.91 217,184 -0.14(-0.64%)
Jul 28, 2015 21.01 21.22 20.67 21.04 315,186 +0.19(+0.91%)
Jul 27, 2015 20.50 21.00 20.33 20.85 409,159 +0.32(+1.54%)
Jul 24, 2015 20.85 21.08 20.46 20.54 194,199 -0.37(-1.77%)
Jul 23, 2015 21.39 21.44 20.72 20.91 219,586 -0.46(-2.15%)
Jul 22, 2015 21.40 21.49 21.18 21.37 224,013 -0.10(-0.46%)
Jul 21, 2015 21.44 21.59 21.11 21.46 343,812 -0.09(-0.42%)
Jul 20, 2015 21.90 21.94 21.49 21.55 441,450 -0.29(-1.32%)
Jul 17, 2015 21.87 21.94 21.78 21.84 327,508 -0.03(-0.12%)
Jul 16, 2015 21.73 21.90 21.70 21.87 427,213 +0.20(+0.92%)
Jul 15, 2015 21.46 21.73 21.37 21.67 557,802 +0.24(+1.14%)
Jul 14, 2015 20.59 21.46 20.59 21.43 828,855 +0.85(+4.12%)
Jul 13, 2015 19.37 20.73 19.20 20.58 844,371 +1.46(+7.63%)
Jul 10, 2015 18.98 19.23 18.80 19.12 254,776 +0.32(+1.68%)
Jul 09, 2015 18.67 18.93 18.48 18.81 264,363 +0.30(+1.61%)
Jul 08, 2015 18.46 18.85 18.44 18.51 526,367 -0.17(-0.92%)
Jul 07, 2015 18.78 18.82 18.49 18.68 240,364 -0.08(-0.43%)
Jul 06, 2015 18.65 18.92 18.58 18.76 235,104 +0.02(+0.10%)
Jul 02, 2015 18.98 18.74 18.74 18.74 191,320 -0.19(-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.