Aerojet Rocketdyne Holdings (NY: AJRD )

52.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.66 19.94 19.44 19.55 1,701,514 +0.18(+0.93%)
Mar 30, 2017 19.49 19.61 19.33 19.37 337,677 -0.10(-0.51%)
Mar 29, 2017 19.44 19.50 19.35 19.47 258,191 +0.03(+0.14%)
Mar 28, 2017 19.19 19.46 19.19 19.45 609,802 +0.18(+0.94%)
Mar 27, 2017 18.96 19.39 18.88 19.27 312,099 -0.04(-0.19%)
Mar 24, 2017 19.54 19.67 19.20 19.30 505,424 -0.21(-1.06%)
Mar 23, 2017 19.42 19.76 19.24 19.51 392,723 +0.17(+0.89%)
Mar 22, 2017 19.50 19.73 19.22 19.34 576,892 -0.17(-0.88%)
Mar 21, 2017 20.36 20.38 19.46 19.51 607,220 -0.75(-3.69%)
Mar 20, 2017 20.56 20.72 20.19 20.26 469,518 -0.32(-1.53%)
Mar 17, 2017 20.26 20.64 20.12 20.57 2,095,142 +0.48(+2.38%)
Mar 16, 2017 19.92 20.18 19.76 20.09 500,826 +0.25(+1.27%)
Mar 15, 2017 19.82 20.07 19.60 19.84 654,384 +0.13(+0.64%)
Mar 14, 2017 19.72 19.81 19.31 19.72 419,652 -0.16(-0.82%)
Mar 13, 2017 19.74 20.07 19.62 19.88 524,840 +0.08(+0.41%)
Mar 10, 2017 20.07 20.26 19.67 19.80 325,759 -0.14(-0.68%)
Mar 09, 2017 19.74 20.05 19.71 19.93 424,423 +0.14(+0.73%)
Mar 08, 2017 19.96 20.06 19.72 19.79 358,444 -0.04(-0.18%)
Mar 07, 2017 19.29 19.97 19.29 19.82 575,269 +0.38(+1.95%)
Mar 06, 2017 19.30 19.55 19.23 19.45 813,673 +0.07(+0.37%)
Mar 03, 2017 19.45 19.79 19.23 19.37 823,324 -0.08(-0.42%)
Mar 02, 2017 18.20 20.15 18.10 19.45 2,048,641 +1.55(+8.66%)
Mar 01, 2017 18.00 18.25 17.79 17.91 441,151 +0.43(+2.48%)
Feb 28, 2017 17.91 17.93 17.44 17.47 445,679 -0.44(-2.46%)
Feb 27, 2017 17.37 17.94 17.26 17.91 657,739 +0.57(+3.27%)
Feb 24, 2017 17.04 17.35 17.01 17.35 182,566 +0.14(+0.84%)
Feb 23, 2017 17.39 17.48 17.09 17.20 205,509 -0.14(-0.83%)
Feb 22, 2017 17.36 17.53 17.11 17.35 257,351 -0.07(-0.41%)
Feb 21, 2017 17.50 17.59 17.18 17.42 335,426 -0.01(-0.05%)
Feb 17, 2017 17.43 17.43 17.43 0 +0.06(+0.36%)
Feb 16, 2017 17.44 17.48 17.23 17.36 228,406 -0.03(-0.16%)
Feb 15, 2017 17.29 17.47 17.22 17.39 190,396 +0.05(+0.31%)
Feb 14, 2017 17.21 17.45 17.21 17.34 197,713 +0.00(+0.00%)
Feb 13, 2017 17.47 17.53 17.24 17.34 304,216 +0.03(+0.16%)
Feb 10, 2017 17.25 17.34 17.13 17.31 194,893 +0.20(+1.16%)
Feb 09, 2017 16.94 17.16 16.91 17.11 445,235 +0.27(+1.60%)
Feb 08, 2017 16.75 17.12 16.59 16.84 426,467 -0.02(-0.11%)
Feb 07, 2017 16.84 17.06 16.77 16.86 412,394 +0.12(+0.70%)
Feb 06, 2017 16.72 16.88 16.69 16.74 220,888 -0.01(-0.05%)
Feb 03, 2017 16.50 16.77 16.41 16.75 258,893 +0.39(+2.37%)
Feb 02, 2017 16.07 16.42 15.99 16.36 512,391 +0.18(+1.11%)
Feb 01, 2017 16.36 16.50 16.15 16.18 279,982 -0.14(-0.83%)
Jan 31, 2017 16.06 16.37 16.00 16.32 223,584 +0.21(+1.29%)
Jan 30, 2017 16.12 16.20 15.94 16.11 353,267 -0.26(-1.60%)
Jan 27, 2017 16.53 16.64 16.36 16.37 271,977 -0.17(-1.03%)
Jan 26, 2017 16.45 16.61 16.24 16.54 617,150 +0.02(+0.11%)
Jan 25, 2017 16.76 16.80 16.49 16.53 363,038 +0.01(+0.05%)
Jan 24, 2017 16.49 16.56 16.28 16.52 535,961 +0.17(+1.05%)
Jan 23, 2017 16.42 16.52 16.15 16.35 210,118 -0.10(-0.60%)
Jan 20, 2017 16.48 16.64 16.28 16.45 268,537 -0.09(-0.54%)
Jan 19, 2017 16.85 16.85 16.36 16.54 708,331 +0.04(+0.27%)
Jan 18, 2017 16.08 16.54 16.00 16.49 719,496 +0.41(+2.52%)
Jan 17, 2017 16.49 16.49 16.04 16.08 360,220 -0.49(-2.94%)
Jan 13, 2017 16.57 16.57 16.57 0 +0.20(+1.21%)
Jan 12, 2017 16.40 16.46 15.96 16.37 487,916 -0.05(-0.27%)
Jan 11, 2017 16.17 16.45 16.17 16.42 541,589 +0.18(+1.11%)
Jan 10, 2017 16.09 16.36 16.01 16.24 362,137 +0.22(+1.35%)
Jan 09, 2017 16.30 16.30 16.02 16.02 228,390 -0.26(-1.60%)
Jan 06, 2017 16.63 16.63 16.28 16.28 305,598 -0.33(-2.01%)
Jan 05, 2017 16.69 16.88 16.49 16.62 352,972 -0.05(-0.27%)
Jan 04, 2017 16.67 16.77 16.56 16.66 499,434 +0.07(+0.43%)
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.