Aerojet Rocketdyne Holdings (NY: AJRD )

53.73 -0.33 (-0.61%)
Streaming Delayed Price Updated: 10:09 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 15.61 15.84 15.54 15.81 430,997 +0.23(+1.45%)
Nov 27, 2015 15.81 15.97 15.56 15.58 227,323 -0.19(-1.20%)
Nov 25, 2015 16.31 15.77 15.77 15.77 652,308 -0.66(-4.00%)
Nov 24, 2015 16.85 17.45 16.35 16.43 710,826 +1.78(+12.18%)
Nov 23, 2015 14.58 14.82 14.55 14.64 354,831 +0.05(+0.31%)
Nov 20, 2015 14.63 14.88 14.54 14.60 276,754 +0.07(+0.50%)
Nov 19, 2015 14.40 14.71 14.38 14.53 256,899 +0.15(+1.07%)
Nov 18, 2015 14.57 14.66 14.16 14.37 494,383 -0.21(-1.42%)
Nov 17, 2015 14.86 15.08 14.57 14.58 325,523 -0.08(-0.55%)
Nov 16, 2015 13.63 14.72 13.63 14.66 364,645 +1.08(+7.96%)
Nov 13, 2015 13.64 13.77 13.39 13.58 740,041 -0.23(-1.70%)
Nov 12, 2015 14.52 14.52 13.78 13.81 270,747 -0.81(-5.55%)
Nov 11, 2015 14.70 14.88 14.45 14.62 322,485 -0.02(-0.12%)
Nov 10, 2015 14.95 14.99 14.56 14.64 334,653 -0.30(-1.99%)
Nov 09, 2015 15.57 15.63 14.91 14.94 214,848 -0.63(-4.05%)
Nov 06, 2015 15.42 15.63 15.26 15.57 167,300 +0.07(+0.46%)
Nov 05, 2015 15.68 15.72 15.32 15.50 158,358 -0.18(-1.15%)
Nov 04, 2015 15.72 15.96 15.63 15.68 215,642 -0.04(-0.23%)
Nov 03, 2015 15.47 15.73 15.35 15.72 162,776 +0.23(+1.45%)
Nov 02, 2015 15.31 15.66 15.26 15.49 394,656 +0.23(+1.48%)
Oct 30, 2015 15.03 15.45 15.00 15.26 313,206 +0.22(+1.44%)
Oct 29, 2015 15.26 15.52 14.96 15.05 360,461 -0.21(-1.36%)
Oct 28, 2015 14.81 15.29 14.77 15.26 293,029 +0.52(+3.55%)
Oct 27, 2015 14.82 14.99 14.55 14.73 257,925 -0.16(-1.09%)
Oct 26, 2015 15.36 15.54 14.83 14.90 340,393 -0.57(-3.67%)
Oct 23, 2015 15.12 15.55 15.05 15.46 232,186 +0.44(+2.94%)
Oct 22, 2015 14.89 15.14 14.82 15.02 351,166 +0.12(+0.79%)
Oct 21, 2015 15.10 15.24 14.73 14.90 283,399 -0.11(-0.72%)
Oct 20, 2015 14.82 15.13 14.73 15.01 275,943 +0.21(+1.40%)
Oct 19, 2015 15.05 15.16 14.70 14.81 239,983 -0.32(-2.09%)
Oct 16, 2015 15.06 15.14 14.88 15.12 330,679 +0.06(+0.42%)
Oct 15, 2015 15.23 15.41 14.85 15.06 359,409 +0.09(+0.60%)
Oct 14, 2015 15.62 15.91 14.90 14.97 471,009 -0.58(-3.71%)
Oct 13, 2015 15.29 15.70 15.21 15.54 283,436 +0.16(+1.05%)
Oct 12, 2015 15.62 15.63 15.28 15.38 162,745 -0.29(-1.84%)
Oct 09, 2015 15.56 15.97 15.56 15.67 301,078 +0.11(+0.70%)
Oct 08, 2015 15.45 15.68 15.36 15.56 252,015 +0.05(+0.35%)
Oct 07, 2015 15.72 16.01 15.44 15.51 473,457 -0.14(-0.92%)
Oct 06, 2015 15.53 15.80 15.45 15.65 549,530 +0.09(+0.58%)
Oct 05, 2015 15.09 15.57 14.92 15.56 400,652 +0.62(+4.16%)
Oct 02, 2015 14.51 14.96 14.44 14.94 307,756 +0.32(+2.22%)
Oct 01, 2015 14.63 14.95 14.50 14.62 502,097 +0.04(+0.25%)
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%)
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.