Aerojet Rocketdyne Holdings (NY: AJRD )

54.18 +0.07 (+0.13%)
Streaming Delayed Price Updated: 11:33 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.57 16.80 16.27 16.33 209,491 -0.31(-1.84%)
Apr 28, 2016 16.37 16.97 16.37 16.63 369,975 +0.09(+0.54%)
Apr 27, 2016 16.27 16.61 15.98 16.54 272,997 +0.28(+1.72%)
Apr 26, 2016 15.54 16.27 15.54 16.27 279,255 +0.79(+5.13%)
Apr 25, 2016 15.99 15.99 15.37 15.47 160,735 -0.55(-3.43%)
Apr 22, 2016 15.54 16.02 15.45 16.02 312,899 +0.62(+4.04%)
Apr 21, 2016 15.57 15.72 15.26 15.40 210,425 -0.15(-0.99%)
Apr 20, 2016 15.47 15.62 15.33 15.55 233,554 +0.08(+0.52%)
Apr 19, 2016 15.94 15.94 15.40 15.47 284,438 -0.44(-2.77%)
Apr 18, 2016 15.32 16.04 15.03 15.91 513,513 +1.02(+6.84%)
Apr 15, 2016 14.73 14.95 14.66 14.90 116,050 +0.12(+0.79%)
Apr 14, 2016 14.86 14.93 14.72 14.78 194,961 -0.14(-0.91%)
Apr 13, 2016 14.47 14.92 14.31 14.91 269,202 +0.54(+3.76%)
Apr 12, 2016 14.19 14.49 14.09 14.37 155,222 +0.22(+1.53%)
Apr 11, 2016 14.27 14.28 13.99 14.16 209,918 -0.06(-0.44%)
Apr 08, 2016 14.15 14.72 14.15 14.22 161,116 -0.04(-0.32%)
Apr 07, 2016 14.51 14.68 14.11 14.26 321,479 -0.29(-1.98%)
Apr 06, 2016 14.35 14.58 14.23 14.55 164,183 +0.15(+1.06%)
Apr 05, 2016 14.45 14.54 14.29 14.40 304,283 -0.16(-1.11%)
Apr 04, 2016 14.78 14.90 14.54 14.56 165,364 -0.22(-1.46%)
Apr 01, 2016 14.54 14.87 14.45 14.78 167,615 +0.02(+0.12%)
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%)
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.