Aerojet Rocketdyne Holdings (NY: AJRD )

53.89 -0.17 (-0.31%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.06 16.37 16.00 16.32 223,584 +0.21(+1.29%)
Jan 30, 2017 16.12 16.20 15.94 16.11 353,267 -0.26(-1.60%)
Jan 27, 2017 16.53 16.64 16.36 16.37 271,977 -0.17(-1.03%)
Jan 26, 2017 16.45 16.61 16.24 16.54 617,150 +0.02(+0.11%)
Jan 25, 2017 16.76 16.80 16.49 16.53 363,038 +0.01(+0.05%)
Jan 24, 2017 16.49 16.56 16.28 16.52 535,961 +0.17(+1.05%)
Jan 23, 2017 16.42 16.52 16.15 16.35 210,118 -0.10(-0.60%)
Jan 20, 2017 16.48 16.64 16.28 16.45 268,537 -0.09(-0.54%)
Jan 19, 2017 16.85 16.85 16.36 16.54 708,331 +0.04(+0.27%)
Jan 18, 2017 16.08 16.54 16.00 16.49 719,496 +0.41(+2.52%)
Jan 17, 2017 16.49 16.49 16.04 16.08 360,220 -0.49(-2.94%)
Jan 13, 2017 16.57 16.57 16.57 0 +0.20(+1.21%)
Jan 12, 2017 16.40 16.46 15.96 16.37 487,916 -0.05(-0.27%)
Jan 11, 2017 16.17 16.45 16.17 16.42 541,589 +0.18(+1.11%)
Jan 10, 2017 16.09 16.36 16.01 16.24 362,137 +0.22(+1.35%)
Jan 09, 2017 16.30 16.30 16.02 16.02 228,390 -0.26(-1.60%)
Jan 06, 2017 16.63 16.63 16.28 16.28 305,598 -0.33(-2.01%)
Jan 05, 2017 16.69 16.88 16.49 16.62 352,972 -0.05(-0.27%)
Jan 04, 2017 16.67 16.77 16.56 16.66 499,434 +0.07(+0.43%)
Jan 03, 2017 16.45 16.66 16.15 16.59 474,282 +0.41(+2.56%)
Dec 30, 2016 16.17 16.17 16.17 0 -0.01(-0.06%)
Dec 29, 2016 16.24 16.37 16.10 16.18 139,738 -0.04(-0.28%)
Dec 28, 2016 16.45 16.46 16.12 16.23 193,905 -0.20(-1.21%)
Dec 27, 2016 16.57 16.67 16.36 16.43 171,685 -0.06(-0.38%)
Dec 23, 2016 16.49 16.49 16.49 0 +0.15(+0.94%)
Dec 22, 2016 16.06 16.39 16.06 16.34 315,197 +0.22(+1.34%)
Dec 21, 2016 16.36 16.58 16.11 16.12 353,017 -0.28(-1.70%)
Dec 20, 2016 16.37 16.63 16.17 16.40 546,449 +0.18(+1.11%)
Dec 19, 2016 16.24 16.45 16.09 16.22 333,874 -0.02(-0.11%)
Dec 16, 2016 16.08 16.58 16.08 16.24 1,127,542 +0.26(+1.64%)
Dec 15, 2016 16.01 16.41 15.93 15.98 581,380 +0.01(+0.06%)
Dec 14, 2016 16.81 16.84 15.82 15.97 927,653 -0.83(-4.94%)
Dec 13, 2016 16.75 17.13 16.74 16.80 869,482 +0.06(+0.38%)
Dec 12, 2016 16.67 16.75 16.50 16.73 1,190,991 +0.06(+0.38%)
Dec 09, 2016 17.25 17.27 16.43 16.67 2,303,415 -0.46(-2.68%)
Dec 08, 2016 17.87 18.01 16.09 17.13 3,202,007 -2.12(-11.00%)
Dec 07, 2016 18.92 19.28 18.88 19.25 265,355 +0.34(+1.81%)
Dec 06, 2016 18.63 18.91 18.49 18.91 213,023 +0.21(+1.11%)
Dec 05, 2016 18.45 18.71 18.43 18.70 240,677 +0.39(+2.12%)
Dec 02, 2016 18.36 18.49 18.25 18.31 147,541 -0.03(-0.15%)
Dec 01, 2016 18.31 18.68 18.24 18.34 270,463 +0.03(+0.15%)
Nov 30, 2016 18.63 18.63 18.15 18.31 352,859 -0.19(-1.02%)
Nov 29, 2016 18.72 18.98 18.47 18.50 267,681 -0.20(-1.06%)
Nov 28, 2016 18.92 19.03 18.70 18.70 368,664 -0.23(-1.24%)
Nov 25, 2016 18.53 19.02 18.48 18.93 199,705 +0.46(+2.49%)
Nov 23, 2016 18.47 18.47 18.47 0 -0.38(-2.01%)
Nov 22, 2016 18.65 18.91 18.48 18.85 360,412 +0.31(+1.65%)
Nov 21, 2016 18.27 18.56 18.22 18.54 239,719 +0.32(+1.78%)
Nov 18, 2016 18.37 18.39 18.19 18.22 327,818 -0.14(-0.79%)
Nov 17, 2016 18.23 18.56 18.28 18.36 294,988 +0.14(+0.74%)
Nov 16, 2016 18.19 18.26 17.94 18.23 319,476 +0.04(+0.20%)
Nov 15, 2016 18.00 18.27 17.99 18.19 326,420 +0.07(+0.40%)
Nov 14, 2016 18.44 18.56 17.81 18.12 703,746 -0.14(-0.79%)
Nov 11, 2016 17.54 18.63 17.45 18.27 695,947 +0.86(+4.92%)
Nov 10, 2016 16.76 17.47 16.56 17.41 525,355 +0.95(+5.75%)
Nov 09, 2016 14.66 16.50 14.60 16.46 468,773 +1.70(+11.54%)
Nov 08, 2016 14.71 14.90 14.66 14.76 117,532 -0.03(-0.18%)
Nov 07, 2016 14.81 14.96 14.63 14.79 337,420 +0.23(+1.55%)
Nov 04, 2016 14.56 14.72 14.54 14.56 277,769 +0.07(+0.50%)
Nov 03, 2016 14.73 14.74 14.45 14.49 393,517 -0.23(-1.59%)
Nov 02, 2016 15.79 15.79 14.66 14.72 502,756 -1.10(-6.95%)
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.