Aerojet Rocketdyne Holdings (NY: AJRD )

44.33 USD +0.08 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 17.20 17.66 17.05 17.60 509,896 +0.39(+2.27%)
Oct 28, 2016 17.21 17.39 16.98 17.21 452,256 -0.07(-0.41%)
Oct 27, 2016 17.26 17.35 17.14 17.28 184,441 +0.10(+0.58%)
Oct 26, 2016 17.26 17.41 17.10 17.18 304,792 -0.27(-1.55%)
Oct 25, 2016 16.90 17.48 16.90 17.45 404,924 +0.61(+3.62%)
Oct 24, 2016 17.04 17.10 16.76 16.84 191,333 +0.11(+0.66%)
Oct 21, 2016 16.79 16.95 16.72 16.73 129,465 -0.23(-1.36%)
Oct 20, 2016 17.07 17.17 16.95 16.96 143,636 -0.21(-1.22%)
Oct 19, 2016 17.22 17.34 17.10 17.17 97,860 -0.08(-0.46%)
Oct 18, 2016 17.19 17.42 17.05 17.25 99,808 +0.22(+1.29%)
Oct 17, 2016 17.00 17.11 16.92 17.03 155,442 -0.01(-0.06%)
Oct 14, 2016 17.27 17.42 17.02 17.04 147,656 -0.18(-1.05%)
Oct 13, 2016 17.05 18.05 16.98 17.22 303,982 +0.00(+0.00%)
Oct 12, 2016 17.34 17.43 17.19 17.22 123,064 -0.17(-0.98%)
Oct 11, 2016 17.68 17.68 17.21 17.39 193,627 -0.29(-1.64%)
Oct 10, 2016 17.79 17.82 17.47 17.68 314,091 +0.06(+0.34%)
Oct 07, 2016 17.38 17.69 17.17 17.62 369,816 +0.17(+0.97%)
Oct 06, 2016 17.40 17.51 17.20 17.45 180,608 -0.04(-0.23%)
Oct 05, 2016 17.48 17.61 17.44 17.49 116,167 +0.04(+0.23%)
Oct 04, 2016 17.56 17.75 17.37 17.45 118,290 -0.18(-1.02%)
Oct 03, 2016 17.43 17.65 17.40 17.63 214,037 +0.05(+0.28%)
Sep 30, 2016 17.50 17.68 17.38 17.58 282,588 +0.07(+0.40%)
Sep 29, 2016 17.91 17.99 17.50 17.51 130,004 -0.51(-2.83%)
Sep 28, 2016 17.72 18.04 17.70 18.02 144,695 +0.25(+1.41%)
Sep 27, 2016 17.75 17.95 17.71 17.77 192,129 -0.08(-0.45%)
Sep 26, 2016 17.89 18.00 17.70 17.85 193,178 -0.20(-1.11%)
Sep 23, 2016 17.85 18.13 17.81 18.05 288,747 +0.11(+0.61%)
Sep 22, 2016 17.79 17.96 17.61 17.94 340,759 +0.28(+1.59%)
Sep 21, 2016 17.55 17.71 17.40 17.66 228,568 +0.24(+1.38%)
Sep 20, 2016 17.63 17.90 17.41 17.42 229,535 -0.17(-0.97%)
Sep 19, 2016 17.62 17.70 17.41 17.59 1,047,835 -0.01(-0.06%)
Sep 16, 2016 17.61 17.64 17.42 17.60 1,395,816 -0.03(-0.17%)
Sep 15, 2016 17.39 17.65 17.39 17.63 110,675 +0.23(+1.32%)
Sep 14, 2016 17.48 17.51 17.32 17.40 174,701 -0.03(-0.17%)
Sep 13, 2016 17.57 17.65 17.40 17.43 211,086 -0.28(-1.58%)
Sep 12, 2016 17.53 17.75 17.50 17.71 244,223 +0.10(+0.57%)
Sep 09, 2016 17.90 17.93 17.59 17.61 164,906 -0.45(-2.49%)
Sep 08, 2016 18.15 18.15 17.85 18.06 340,192 -0.17(-0.93%)
Sep 07, 2016 18.25 18.43 17.98 18.23 365,032 -0.07(-0.38%)
Sep 06, 2016 18.36 18.48 18.28 18.30 154,119 -0.06(-0.33%)
Sep 02, 2016 18.19 18.36 18.36 18.36 188,100 +0.26(+1.44%)
Sep 01, 2016 17.96 18.11 17.78 18.10 131,417 +0.13(+0.72%)
Aug 31, 2016 18.00 18.02 17.70 17.97 319,345 -0.08(-0.44%)
Aug 30, 2016 18.15 18.18 18.01 18.05 128,217 +0.00(+0.00%)
Aug 29, 2016 17.82 18.26 17.82 18.05 185,993 +0.23(+1.29%)
Aug 26, 2016 17.84 17.97 17.62 17.82 173,916 -0.04(-0.22%)
Aug 25, 2016 17.86 17.92 17.78 17.86 193,802 +0.00(+0.00%)
Aug 24, 2016 17.93 17.96 17.76 17.86 180,776 -0.10(-0.56%)
Aug 23, 2016 18.02 18.08 17.81 17.96 196,727 -0.08(-0.44%)
Aug 22, 2016 18.00 18.10 17.92 18.04 181,476 +0.03(+0.17%)
Aug 19, 2016 17.70 18.15 17.64 18.01 716,472 +0.31(+1.75%)
Aug 18, 2016 17.30 17.71 17.24 17.70 238,238 +0.42(+2.43%)
Aug 17, 2016 17.52 17.55 17.19 17.28 270,622 -0.30(-1.71%)
Aug 16, 2016 17.81 17.82 17.56 17.58 208,320 -0.24(-1.35%)
Aug 15, 2016 17.93 17.93 17.65 17.82 338,615 -0.10(-0.56%)
Aug 12, 2016 17.88 18.14 17.81 17.92 302,571 +0.03(+0.17%)
Aug 11, 2016 17.46 17.93 17.38 17.89 399,273 +0.55(+3.17%)
Aug 10, 2016 18.53 18.57 16.80 17.34 952,666 -1.26(-6.77%)
Aug 09, 2016 18.89 18.94 18.51 18.60 292,201 -0.32(-1.69%)
Aug 08, 2016 19.14 19.16 18.83 18.92 156,067 -0.22(-1.15%)
Aug 05, 2016 18.67 19.16 18.63 19.14 175,447 +0.55(+2.96%)
Aug 04, 2016 18.64 18.90 18.58 18.59 126,614 -0.04(-0.21%)
Aug 03, 2016 18.60 18.66 18.37 18.63 182,825 +0.01(+0.05%)
Aug 02, 2016 18.85 18.97 18.60 18.62 186,771 -0.26(-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.