Aerojet Rocketdyne Holdings (NY: AJRD )

55.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.96 15.03 14.63 14.76 163,619 -0.20(-1.33%)
Mar 30, 2016 14.94 15.22 14.87 14.96 229,382 +0.10(+0.67%)
Mar 29, 2016 14.24 14.89 14.10 14.86 234,504 +0.59(+4.17%)
Mar 28, 2016 14.33 14.33 14.04 14.26 214,494 -0.04(-0.25%)
Mar 24, 2016 14.24 14.30 14.30 14.30 149,482 -0.03(-0.19%)
Mar 23, 2016 14.56 14.60 14.30 14.33 282,489 -0.31(-2.09%)
Mar 22, 2016 14.81 14.85 14.51 14.63 135,281 -0.20(-1.34%)
Mar 21, 2016 14.78 15.03 14.72 14.83 215,629 +0.05(+0.37%)
Mar 18, 2016 14.73 15.02 14.54 14.78 459,385 +0.16(+1.11%)
Mar 17, 2016 14.25 14.72 14.12 14.62 305,931 +0.40(+2.79%)
Mar 16, 2016 14.08 14.36 13.83 14.22 279,582 +0.11(+0.77%)
Mar 15, 2016 14.57 14.64 14.00 14.11 237,898 -0.58(-3.93%)
Mar 14, 2016 14.98 15.00 14.65 14.69 174,331 -0.34(-2.28%)
Mar 11, 2016 15.09 15.28 14.90 15.03 174,781 +0.01(+0.06%)
Mar 10, 2016 15.17 15.18 14.81 15.02 469,938 -0.03(-0.18%)
Mar 09, 2016 14.99 15.16 14.70 15.05 233,060 +0.10(+0.66%)
Mar 08, 2016 15.27 15.33 14.85 14.95 627,012 -0.41(-2.64%)
Mar 07, 2016 15.19 15.50 15.17 15.35 339,312 +0.06(+0.41%)
Mar 04, 2016 14.74 15.30 14.74 15.29 371,194 +0.50(+3.41%)
Mar 03, 2016 14.51 14.97 14.51 14.79 268,773 +0.26(+1.80%)
Mar 02, 2016 14.55 14.78 14.42 14.53 346,320 -0.09(-0.62%)
Mar 01, 2016 14.25 14.78 14.17 14.62 320,931 +0.62(+4.44%)
Feb 29, 2016 14.15 14.30 13.98 13.99 393,470 -0.12(-0.83%)
Feb 26, 2016 14.10 14.22 13.98 14.11 359,529 +0.05(+0.38%)
Feb 25, 2016 14.47 14.60 14.02 14.06 244,622 -0.36(-2.50%)
Feb 24, 2016 13.82 14.49 13.79 14.42 252,713 +0.38(+2.70%)
Feb 23, 2016 14.47 14.53 13.93 14.04 431,937 -0.36(-2.50%)
Feb 22, 2016 14.24 14.62 14.17 14.40 343,207 +0.41(+2.96%)
Feb 19, 2016 14.04 14.11 13.88 13.99 342,037 -0.10(-0.70%)
Feb 18, 2016 14.09 14.14 13.73 14.08 415,515 -0.02(-0.13%)
Feb 17, 2016 14.06 14.47 14.06 14.10 495,555 -0.07(-0.51%)
Feb 16, 2016 13.99 14.24 13.73 14.17 244,325 +0.38(+2.74%)
Feb 12, 2016 13.70 13.80 13.80 13.80 210,629 +0.16(+1.19%)
Feb 11, 2016 13.67 13.75 13.24 13.63 305,303 -0.23(-1.62%)
Feb 10, 2016 13.54 14.09 13.40 13.86 182,401 +0.32(+2.40%)
Feb 09, 2016 13.29 13.61 13.18 13.53 273,955 -0.01(-0.07%)
Feb 08, 2016 13.35 13.59 13.17 13.54 295,785 -0.02(-0.13%)
Feb 05, 2016 13.66 13.68 13.35 13.56 366,599 -0.18(-1.31%)
Feb 04, 2016 13.47 13.88 13.46 13.74 259,105 +0.20(+1.46%)
Feb 03, 2016 13.41 13.58 13.02 13.54 390,390 +0.32(+2.38%)
Feb 02, 2016 13.43 13.53 13.00 13.23 483,341 -0.50(-3.67%)
Feb 01, 2016 14.79 14.79 13.19 13.73 510,832 -1.09(-7.36%)
Jan 29, 2016 13.94 14.82 13.86 14.82 717,530 +0.96(+6.89%)
Jan 28, 2016 14.09 14.10 13.67 13.87 412,390 -0.12(-0.84%)
Jan 27, 2016 14.00 14.10 13.82 13.99 327,351 -0.15(-1.08%)
Jan 26, 2016 13.96 14.23 13.87 14.14 342,778 +0.24(+1.75%)
Jan 25, 2016 13.88 14.05 13.78 13.90 270,277 -0.06(-0.45%)
Jan 22, 2016 13.97 14.14 13.71 13.96 367,564 +0.28(+2.04%)
Jan 21, 2016 13.85 13.91 13.46 13.68 446,529 -0.14(-1.04%)
Jan 20, 2016 13.07 13.84 12.62 13.82 487,879 +0.53(+4.00%)
Jan 19, 2016 13.62 13.66 13.08 13.29 597,935 -0.25(-1.86%)
Jan 15, 2016 13.00 13.54 13.54 13.54 460,544 +0.14(+1.01%)
Jan 14, 2016 12.91 13.51 12.83 13.41 422,939 +0.44(+3.41%)
Jan 13, 2016 13.36 13.76 12.92 12.97 605,052 -0.40(-2.97%)
Jan 12, 2016 13.24 13.61 13.12 13.36 423,539 +0.27(+2.06%)
Jan 11, 2016 12.62 13.15 12.62 13.09 428,441 +0.44(+3.49%)
Jan 08, 2016 12.81 13.03 12.60 12.65 436,243 -0.18(-1.40%)
Jan 07, 2016 13.20 13.26 12.68 12.83 334,874 -0.50(-3.78%)
Jan 06, 2016 13.45 13.57 13.26 13.34 246,781 -0.30(-2.18%)
Jan 05, 2016 13.95 13.97 13.40 13.63 252,552 -0.24(-1.75%)
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.