Aerojet Rocketdyne Holdings (NY: AJRD )

46.38 USD -0.76 (-1.61%)
Streaming Delayed Price Updated: 2:49 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.00 18.02 17.70 17.97 319,345 -0.08(-0.44%)
Aug 30, 2016 18.15 18.18 18.01 18.05 128,217 +0.00(+0.00%)
Aug 29, 2016 17.82 18.26 17.82 18.05 185,993 +0.23(+1.29%)
Aug 26, 2016 17.84 17.97 17.62 17.82 173,916 -0.04(-0.22%)
Aug 25, 2016 17.86 17.92 17.78 17.86 193,802 +0.00(+0.00%)
Aug 24, 2016 17.93 17.96 17.76 17.86 180,776 -0.10(-0.56%)
Aug 23, 2016 18.02 18.08 17.81 17.96 196,727 -0.08(-0.44%)
Aug 22, 2016 18.00 18.10 17.92 18.04 181,476 +0.03(+0.17%)
Aug 19, 2016 17.70 18.15 17.64 18.01 716,472 +0.31(+1.75%)
Aug 18, 2016 17.30 17.71 17.24 17.70 238,238 +0.42(+2.43%)
Aug 17, 2016 17.52 17.55 17.19 17.28 270,622 -0.30(-1.71%)
Aug 16, 2016 17.81 17.82 17.56 17.58 208,320 -0.24(-1.35%)
Aug 15, 2016 17.93 17.93 17.65 17.82 338,615 -0.10(-0.56%)
Aug 12, 2016 17.88 18.14 17.81 17.92 302,571 +0.03(+0.17%)
Aug 11, 2016 17.46 17.93 17.38 17.89 399,273 +0.55(+3.17%)
Aug 10, 2016 18.53 18.57 16.80 17.34 952,666 -1.26(-6.77%)
Aug 09, 2016 18.89 18.94 18.51 18.60 292,201 -0.32(-1.69%)
Aug 08, 2016 19.14 19.16 18.83 18.92 156,067 -0.22(-1.15%)
Aug 05, 2016 18.67 19.16 18.63 19.14 175,447 +0.55(+2.96%)
Aug 04, 2016 18.64 18.90 18.58 18.59 126,614 -0.04(-0.21%)
Aug 03, 2016 18.60 18.66 18.37 18.63 182,825 +0.01(+0.05%)
Aug 02, 2016 18.85 18.97 18.60 18.62 186,771 -0.26(-1.38%)
Aug 01, 2016 18.82 19.11 18.72 18.88 296,173 +0.02(+0.11%)
Jul 29, 2016 18.66 18.87 18.51 18.86 817,734 +0.12(+0.64%)
Jul 28, 2016 18.81 18.94 18.60 18.74 230,433 -0.07(-0.37%)
Jul 27, 2016 18.74 18.91 18.70 18.81 316,770 +0.06(+0.32%)
Jul 26, 2016 18.62 19.00 18.57 18.75 186,613 +0.14(+0.75%)
Jul 25, 2016 18.45 18.61 18.41 18.61 266,369 +0.15(+0.81%)
Jul 22, 2016 18.54 18.61 18.20 18.46 179,770 -0.15(-0.81%)
Jul 21, 2016 18.57 18.82 18.49 18.61 161,577 -0.01(-0.05%)
Jul 20, 2016 18.22 18.70 18.07 18.62 315,330 +0.42(+2.31%)
Jul 19, 2016 18.56 18.83 18.11 18.20 310,481 -0.35(-1.89%)
Jul 18, 2016 18.55 18.75 18.47 18.55 186,955 +0.04(+0.22%)
Jul 15, 2016 18.59 18.62 18.45 18.51 227,375 +0.08(+0.43%)
Jul 14, 2016 18.66 18.66 18.38 18.43 208,799 -0.05(-0.27%)
Jul 13, 2016 18.58 18.84 18.45 18.48 226,108 -0.13(-0.70%)
Jul 12, 2016 18.55 18.70 18.41 18.61 423,555 +0.15(+0.81%)
Jul 11, 2016 18.43 18.62 18.29 18.46 571,410 +0.06(+0.33%)
Jul 08, 2016 18.08 18.46 17.94 18.40 340,749 +0.46(+2.56%)
Jul 07, 2016 17.84 18.16 17.84 17.94 198,970 +0.09(+0.50%)
Jul 06, 2016 17.58 17.92 17.39 17.85 246,639 +0.00(+0.00%)
Jul 05, 2016 18.07 18.10 17.78 17.85 141,766 -0.25(-1.38%)
Jul 01, 2016 18.28 18.10 18.10 18.10 434,500 -0.18(-0.98%)
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%)
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.