Aerojet Rocketdyne Holdings (NY: AJRD )

52.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.15 14.11 14.11 14.11 236,708 -0.05(-0.38%)
Dec 30, 2015 14.55 14.57 14.15 14.17 161,735 -0.48(-3.26%)
Dec 29, 2015 14.21 14.68 14.21 14.64 130,932 +0.50(+3.57%)
Dec 28, 2015 14.44 14.44 14.00 14.14 220,022 -0.28(-1.94%)
Dec 24, 2015 14.17 14.42 14.42 14.42 69,359 +0.23(+1.65%)
Dec 23, 2015 14.53 14.61 14.05 14.18 252,034 -0.30(-2.05%)
Dec 22, 2015 14.28 14.62 14.13 14.48 262,644 +0.27(+1.90%)
Dec 21, 2015 14.18 14.37 13.97 14.21 192,260 -0.01(-0.06%)
Dec 18, 2015 14.29 14.41 14.08 14.22 923,854 -0.08(-0.57%)
Dec 17, 2015 14.62 14.88 14.29 14.30 256,674 -0.32(-2.16%)
Dec 16, 2015 14.72 14.94 14.33 14.62 571,649 +0.04(+0.25%)
Dec 15, 2015 14.51 14.67 14.38 14.58 276,928 +0.22(+1.51%)
Dec 14, 2015 14.85 15.04 14.33 14.36 340,522 -0.49(-3.28%)
Dec 11, 2015 15.08 15.20 14.78 14.85 241,734 -0.45(-2.94%)
Dec 10, 2015 15.32 15.45 15.21 15.30 203,080 -0.06(-0.41%)
Dec 09, 2015 15.74 15.95 15.22 15.36 154,969 -0.38(-2.40%)
Dec 08, 2015 16.09 16.10 15.70 15.74 221,389 -0.45(-2.78%)
Dec 07, 2015 16.36 16.56 16.12 16.19 330,494 -0.14(-0.83%)
Dec 04, 2015 16.84 16.87 16.29 16.33 426,006 -0.38(-2.26%)
Dec 03, 2015 16.81 17.00 16.57 16.71 508,745 -0.05(-0.27%)
Dec 02, 2015 16.08 16.87 16.08 16.75 595,580 +0.67(+4.15%)
Dec 01, 2015 15.83 16.14 15.82 16.08 351,470 +0.28(+1.77%)
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%)
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.