Aerojet Rocketdyne Holdings (NY: AJRD )

43.30 USD +0.82 (+1.93%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 17.98 18.28 17.78 18.28 561,017 +0.40(+2.24%)
Jun 29, 2016 17.90 18.05 17.69 17.88 415,326 +0.13(+0.73%)
Jun 28, 2016 17.58 17.75 17.54 17.75 349,706 +0.32(+1.84%)
Jun 27, 2016 17.39 17.50 17.15 17.43 293,168 -0.33(-1.86%)
Jun 24, 2016 17.35 17.83 17.35 17.76 487,922 -0.36(-1.99%)
Jun 23, 2016 17.72 18.13 17.59 18.12 302,634 +0.68(+3.90%)
Jun 22, 2016 17.53 17.61 17.42 17.44 973,118 -0.03(-0.17%)
Jun 21, 2016 17.50 17.56 17.36 17.47 227,225 -0.02(-0.11%)
Jun 20, 2016 17.78 17.89 17.37 17.49 382,501 +0.00(+0.00%)
Jun 17, 2016 17.36 17.60 17.13 17.49 390,629 +0.18(+1.04%)
Jun 16, 2016 17.14 17.37 16.93 17.31 124,529 +0.05(+0.29%)
Jun 15, 2016 17.38 17.46 17.25 17.26 108,266 -0.02(-0.12%)
Jun 14, 2016 17.18 17.29 17.03 17.28 128,235 +0.01(+0.06%)
Jun 13, 2016 18.05 18.08 17.25 17.27 216,167 -0.78(-4.32%)
Jun 10, 2016 18.05 18.12 17.83 18.05 275,986 -0.14(-0.77%)
Jun 09, 2016 18.11 18.25 17.94 18.19 187,997 -0.06(-0.33%)
Jun 08, 2016 18.14 18.34 18.03 18.25 235,767 +0.14(+0.77%)
Jun 07, 2016 18.09 18.22 17.93 18.11 247,241 +0.16(+0.89%)
Jun 06, 2016 17.51 18.00 17.46 17.95 254,340 +0.44(+2.51%)
Jun 03, 2016 17.81 17.81 17.44 17.51 179,026 -0.34(-1.90%)
Jun 02, 2016 17.58 17.95 17.55 17.85 292,268 +0.28(+1.59%)
Jun 01, 2016 17.24 17.62 17.16 17.57 156,996 +0.33(+1.91%)
May 31, 2016 17.44 17.50 17.16 17.24 251,488 -0.20(-1.15%)
May 27, 2016 17.31 17.44 17.44 17.44 116,600 +0.17(+0.98%)
May 26, 2016 17.29 17.50 17.25 17.27 116,668 -0.10(-0.58%)
May 25, 2016 17.53 17.60 17.34 17.37 149,084 -0.10(-0.57%)
May 24, 2016 17.02 17.52 16.93 17.47 285,534 +0.58(+3.43%)
May 23, 2016 17.19 17.20 16.77 16.89 339,047 -0.30(-1.75%)
May 20, 2016 17.15 17.28 16.99 17.19 239,866 +0.16(+0.94%)
May 19, 2016 16.94 17.10 16.75 17.03 207,487 -0.01(-0.06%)
May 18, 2016 17.07 17.36 16.93 17.04 180,799 -0.14(-0.81%)
May 17, 2016 17.60 17.72 17.06 17.18 225,215 -0.40(-2.28%)
May 16, 2016 17.54 17.85 17.44 17.58 186,590 +0.04(+0.23%)
May 13, 2016 17.66 17.72 17.40 17.54 185,068 -0.21(-1.18%)
May 12, 2016 18.04 18.19 17.61 17.75 241,403 -0.29(-1.61%)
May 11, 2016 18.50 18.86 17.60 18.04 385,032 -0.01(-0.06%)
May 10, 2016 17.89 18.14 17.82 18.05 116,592 +0.24(+1.35%)
May 09, 2016 17.51 17.88 17.42 17.81 150,373 +0.30(+1.71%)
May 06, 2016 17.38 17.55 17.14 17.51 277,456 +0.11(+0.63%)
May 05, 2016 17.79 17.99 17.39 17.40 161,753 -0.24(-1.36%)
May 04, 2016 17.81 17.89 17.62 17.64 159,087 -0.17(-0.95%)
May 03, 2016 18.12 18.26 17.73 17.81 297,134 -0.51(-2.78%)
May 02, 2016 18.15 18.32 17.86 18.32 235,428 +0.20(+1.10%)
Apr 29, 2016 18.39 18.64 18.05 18.12 188,774 -0.34(-1.84%)
Apr 28, 2016 18.17 18.83 18.17 18.46 333,388 +0.10(+0.54%)
Apr 27, 2016 18.06 18.43 17.73 18.36 246,000 +0.31(+1.72%)
Apr 26, 2016 17.25 18.06 17.25 18.05 251,639 +0.88(+5.13%)
Apr 25, 2016 17.75 17.75 17.06 17.17 144,840 -0.61(-3.43%)
Apr 22, 2016 17.25 17.78 17.14 17.78 281,956 +0.69(+4.04%)
Apr 21, 2016 17.28 17.44 16.94 17.09 189,616 -0.17(-0.98%)
Apr 20, 2016 17.17 17.33 17.01 17.26 210,458 +0.09(+0.52%)
Apr 19, 2016 17.69 17.69 17.09 17.17 256,310 -0.49(-2.77%)
Apr 18, 2016 17.00 17.80 16.68 17.66 462,731 +1.13(+6.84%)
Apr 15, 2016 16.35 16.59 16.27 16.53 104,574 +0.13(+0.79%)
Apr 14, 2016 16.49 16.57 16.33 16.40 175,681 -0.15(-0.91%)
Apr 13, 2016 16.06 16.56 15.88 16.55 242,580 +0.60(+3.76%)
Apr 12, 2016 15.75 16.08 15.64 15.95 139,872 +0.24(+1.53%)
Apr 11, 2016 15.84 15.85 15.52 15.71 189,159 -0.07(-0.44%)
Apr 08, 2016 15.70 16.34 15.70 15.78 145,183 -0.05(-0.32%)
Apr 07, 2016 16.10 16.29 15.66 15.83 289,688 -0.32(-1.98%)
Apr 06, 2016 15.93 16.18 15.79 16.15 147,947 +0.17(+1.06%)
Apr 05, 2016 16.04 16.14 15.86 15.98 274,192 -0.18(-1.11%)
Apr 04, 2016 16.40 16.53 16.14 16.16 149,011 -0.24(-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.