Aerojet Rocketdyne Holdings (NY: AJRD )

49.34 USD -0.36 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 17.50 17.68 17.38 17.58 282,588 +0.07(+0.40%)
Sep 29, 2016 17.91 17.99 17.50 17.51 130,004 -0.51(-2.83%)
Sep 28, 2016 17.72 18.04 17.70 18.02 144,695 +0.25(+1.41%)
Sep 27, 2016 17.75 17.95 17.71 17.77 192,129 -0.08(-0.45%)
Sep 26, 2016 17.89 18.00 17.70 17.85 193,178 -0.20(-1.11%)
Sep 23, 2016 17.85 18.13 17.81 18.05 288,747 +0.11(+0.61%)
Sep 22, 2016 17.79 17.96 17.61 17.94 340,759 +0.28(+1.59%)
Sep 21, 2016 17.55 17.71 17.40 17.66 228,568 +0.24(+1.38%)
Sep 20, 2016 17.63 17.90 17.41 17.42 229,535 -0.17(-0.97%)
Sep 19, 2016 17.62 17.70 17.41 17.59 1,047,835 -0.01(-0.06%)
Sep 16, 2016 17.61 17.64 17.42 17.60 1,395,816 -0.03(-0.17%)
Sep 15, 2016 17.39 17.65 17.39 17.63 110,675 +0.23(+1.32%)
Sep 14, 2016 17.48 17.51 17.32 17.40 174,701 -0.03(-0.17%)
Sep 13, 2016 17.57 17.65 17.40 17.43 211,086 -0.28(-1.58%)
Sep 12, 2016 17.53 17.75 17.50 17.71 244,223 +0.10(+0.57%)
Sep 09, 2016 17.90 17.93 17.59 17.61 164,906 -0.45(-2.49%)
Sep 08, 2016 18.15 18.15 17.85 18.06 340,192 -0.17(-0.93%)
Sep 07, 2016 18.25 18.43 17.98 18.23 365,032 -0.07(-0.38%)
Sep 06, 2016 18.36 18.48 18.28 18.30 154,119 -0.06(-0.33%)
Sep 02, 2016 18.19 18.36 18.36 18.36 188,100 +0.26(+1.44%)
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.