Aerojet Rocketdyne Holdings (NY: AJRD )

50.50 -0.31 (-0.61%)
Streaming Delayed Price Updated: 9:54 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.20 16.47 16.02 16.47 622,586 +0.36(+2.24%)
Jun 29, 2016 16.13 16.27 15.94 16.11 460,906 +0.12(+0.73%)
Jun 28, 2016 15.84 15.99 15.80 15.99 388,084 +0.29(+1.84%)
Jun 27, 2016 15.67 15.77 15.45 15.71 325,341 -0.30(-1.86%)
Jun 24, 2016 15.63 16.07 15.63 16.00 541,469 -0.32(-1.99%)
Jun 23, 2016 15.97 16.34 15.85 16.33 335,846 +0.61(+3.90%)
Jun 22, 2016 15.80 15.87 15.70 15.72 1,079,913 -0.03(-0.17%)
Jun 21, 2016 15.77 15.83 15.64 15.74 252,161 -0.02(-0.11%)
Jun 20, 2016 16.02 16.12 15.65 15.76 424,478 +0.00(+0.00%)
Jun 17, 2016 15.64 15.86 15.44 15.76 433,498 +0.16(+1.04%)
Jun 16, 2016 15.45 15.65 15.26 15.60 138,195 +0.05(+0.29%)
Jun 15, 2016 15.66 15.73 15.54 15.55 120,147 -0.02(-0.12%)
Jun 14, 2016 15.48 15.58 15.34 15.57 142,308 +0.01(+0.06%)
Jun 13, 2016 16.27 16.29 15.54 15.56 239,890 -0.70(-4.32%)
Jun 10, 2016 16.27 16.33 16.07 16.27 306,274 -0.13(-0.77%)
Jun 09, 2016 16.32 16.45 16.17 16.39 208,628 -0.05(-0.33%)
Jun 08, 2016 16.35 16.53 16.25 16.45 261,641 +0.13(+0.77%)
Jun 07, 2016 16.30 16.42 16.16 16.32 274,374 +0.14(+0.89%)
Jun 06, 2016 15.78 16.22 15.73 16.17 282,252 +0.40(+2.51%)
Jun 03, 2016 16.05 16.05 15.72 15.78 198,673 -0.31(-1.90%)
Jun 02, 2016 15.84 16.17 15.81 16.08 324,343 +0.25(+1.59%)
Jun 01, 2016 15.54 15.88 15.46 15.83 174,225 +0.30(+1.91%)
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%)
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.