Aerojet Rocketdyne Holdings (NY: AJRD )

50.29 -0.52 (-1.02%)
Streaming Delayed Price Updated: 1:12 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.72 15.77 15.46 15.54 279,087 -0.18(-1.15%)
May 27, 2016 15.60 15.72 15.72 15.72 129,396 +0.15(+0.98%)
May 26, 2016 15.58 15.77 15.54 15.56 129,471 -0.09(-0.58%)
May 25, 2016 15.80 15.86 15.63 15.65 165,445 -0.09(-0.57%)
May 24, 2016 15.34 15.79 15.26 15.74 316,870 +0.52(+3.43%)
May 23, 2016 15.49 15.50 15.11 15.22 376,255 -0.27(-1.74%)
May 20, 2016 15.45 15.57 15.31 15.49 266,190 +0.14(+0.94%)
May 19, 2016 15.26 15.41 15.09 15.35 230,257 -0.01(-0.06%)
May 18, 2016 15.38 15.64 15.26 15.35 200,640 -0.13(-0.81%)
May 17, 2016 15.86 15.97 15.37 15.48 249,931 -0.36(-2.28%)
May 16, 2016 15.81 16.08 15.72 15.84 207,067 +0.04(+0.23%)
May 13, 2016 15.91 15.97 15.68 15.81 205,378 -0.19(-1.18%)
May 12, 2016 16.26 16.39 15.87 15.99 267,895 -0.26(-1.61%)
May 11, 2016 16.67 16.99 15.86 16.26 427,287 -0.01(-0.06%)
May 10, 2016 16.12 16.35 16.06 16.27 129,387 +0.22(+1.35%)
May 09, 2016 15.78 16.11 15.70 16.05 166,875 +0.27(+1.71%)
May 06, 2016 15.66 15.81 15.45 15.78 307,905 +0.10(+0.63%)
May 05, 2016 16.03 16.21 15.67 15.68 179,504 -0.22(-1.36%)
May 04, 2016 16.05 16.12 15.88 15.90 176,546 -0.15(-0.95%)
May 03, 2016 16.33 16.45 15.98 16.05 329,743 -0.46(-2.78%)
May 02, 2016 16.36 16.51 16.09 16.51 261,265 +0.18(+1.10%)
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%)
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.