Aerojet Rocketdyne Holdings (NY: AJRD )

53.84 -0.73 (-1.34%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 17.91 17.93 17.44 17.47 445,679 -0.44(-2.46%)
Feb 27, 2017 17.37 17.94 17.26 17.91 657,739 +0.57(+3.27%)
Feb 24, 2017 17.04 17.35 17.01 17.35 182,566 +0.14(+0.84%)
Feb 23, 2017 17.39 17.48 17.09 17.20 205,509 -0.14(-0.83%)
Feb 22, 2017 17.36 17.53 17.11 17.35 257,351 -0.07(-0.41%)
Feb 21, 2017 17.50 17.59 17.18 17.42 335,426 -0.01(-0.05%)
Feb 17, 2017 17.43 17.43 17.43 0 +0.06(+0.36%)
Feb 16, 2017 17.44 17.48 17.23 17.36 228,406 -0.03(-0.16%)
Feb 15, 2017 17.29 17.47 17.22 17.39 190,396 +0.05(+0.31%)
Feb 14, 2017 17.21 17.45 17.21 17.34 197,713 +0.00(+0.00%)
Feb 13, 2017 17.47 17.53 17.24 17.34 304,216 +0.03(+0.16%)
Feb 10, 2017 17.25 17.34 17.13 17.31 194,893 +0.20(+1.16%)
Feb 09, 2017 16.94 17.16 16.91 17.11 445,235 +0.27(+1.60%)
Feb 08, 2017 16.75 17.12 16.59 16.84 426,467 -0.02(-0.11%)
Feb 07, 2017 16.84 17.06 16.77 16.86 412,394 +0.12(+0.70%)
Feb 06, 2017 16.72 16.88 16.69 16.74 220,888 -0.01(-0.05%)
Feb 03, 2017 16.50 16.77 16.41 16.75 258,893 +0.39(+2.37%)
Feb 02, 2017 16.07 16.42 15.99 16.36 512,391 +0.18(+1.11%)
Feb 01, 2017 16.36 16.50 16.15 16.18 279,982 -0.14(-0.83%)
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%)
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.