Aerojet Rocketdyne Holdings (NY: AJRD )

55.76 -0.60 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 13.94 14.82 13.86 14.82 717,530 +0.96(+6.89%)
Jan 28, 2016 14.09 14.10 13.67 13.87 412,390 -0.12(-0.84%)
Jan 27, 2016 14.00 14.10 13.82 13.99 327,351 -0.15(-1.08%)
Jan 26, 2016 13.96 14.23 13.87 14.14 342,778 +0.24(+1.75%)
Jan 25, 2016 13.88 14.05 13.78 13.90 270,277 -0.06(-0.45%)
Jan 22, 2016 13.97 14.14 13.71 13.96 367,564 +0.28(+2.04%)
Jan 21, 2016 13.85 13.91 13.46 13.68 446,529 -0.14(-1.04%)
Jan 20, 2016 13.07 13.84 12.62 13.82 487,879 +0.53(+4.00%)
Jan 19, 2016 13.62 13.66 13.08 13.29 597,935 -0.25(-1.86%)
Jan 15, 2016 13.00 13.54 13.54 13.54 460,544 +0.14(+1.01%)
Jan 14, 2016 12.91 13.51 12.83 13.41 422,939 +0.44(+3.41%)
Jan 13, 2016 13.36 13.76 12.92 12.97 605,052 -0.40(-2.97%)
Jan 12, 2016 13.24 13.61 13.12 13.36 423,539 +0.27(+2.06%)
Jan 11, 2016 12.62 13.15 12.62 13.09 428,441 +0.44(+3.49%)
Jan 08, 2016 12.81 13.03 12.60 12.65 436,243 -0.18(-1.40%)
Jan 07, 2016 13.20 13.26 12.68 12.83 334,874 -0.50(-3.78%)
Jan 06, 2016 13.45 13.57 13.26 13.34 246,781 -0.30(-2.18%)
Jan 05, 2016 13.95 13.97 13.40 13.63 252,552 -0.24(-1.75%)
Jan 04, 2016 13.85 13.93 13.51 13.88 379,263 -0.23(-1.66%)
Dec 31, 2015 14.15 14.11 14.11 14.11 236,708 -0.05(-0.38%)
Dec 30, 2015 14.55 14.57 14.15 14.17 161,735 -0.48(-3.26%)
Dec 29, 2015 14.21 14.68 14.21 14.64 130,932 +0.50(+3.57%)
Dec 28, 2015 14.44 14.44 14.00 14.14 220,022 -0.28(-1.94%)
Dec 24, 2015 14.17 14.42 14.42 14.42 69,359 +0.23(+1.65%)
Dec 23, 2015 14.53 14.61 14.05 14.18 252,034 -0.30(-2.05%)
Dec 22, 2015 14.28 14.62 14.13 14.48 262,644 +0.27(+1.90%)
Dec 21, 2015 14.18 14.37 13.97 14.21 192,260 -0.01(-0.06%)
Dec 18, 2015 14.29 14.41 14.08 14.22 923,854 -0.08(-0.57%)
Dec 17, 2015 14.62 14.88 14.29 14.30 256,674 -0.32(-2.16%)
Dec 16, 2015 14.72 14.94 14.33 14.62 571,649 +0.04(+0.25%)
Dec 15, 2015 14.51 14.67 14.38 14.58 276,928 +0.22(+1.51%)
Dec 14, 2015 14.85 15.04 14.33 14.36 340,522 -0.49(-3.28%)
Dec 11, 2015 15.08 15.20 14.78 14.85 241,734 -0.45(-2.94%)
Dec 10, 2015 15.32 15.45 15.21 15.30 203,080 -0.06(-0.41%)
Dec 09, 2015 15.74 15.95 15.22 15.36 154,969 -0.38(-2.40%)
Dec 08, 2015 16.09 16.10 15.70 15.74 221,389 -0.45(-2.78%)
Dec 07, 2015 16.36 16.56 16.12 16.19 330,494 -0.14(-0.83%)
Dec 04, 2015 16.84 16.87 16.29 16.33 426,006 -0.38(-2.26%)
Dec 03, 2015 16.81 17.00 16.57 16.71 508,745 -0.05(-0.27%)
Dec 02, 2015 16.08 16.87 16.08 16.75 595,580 +0.67(+4.15%)
Dec 01, 2015 15.83 16.14 15.82 16.08 351,470 +0.28(+1.77%)
Nov 30, 2015 15.61 15.84 15.54 15.81 430,997 +0.23(+1.45%)
Nov 27, 2015 15.81 15.97 15.56 15.58 227,323 -0.19(-1.20%)
Nov 25, 2015 16.31 15.77 15.77 15.77 652,308 -0.66(-4.00%)
Nov 24, 2015 16.85 17.45 16.35 16.43 710,826 +1.78(+12.18%)
Nov 23, 2015 14.58 14.82 14.55 14.64 354,831 +0.05(+0.31%)
Nov 20, 2015 14.63 14.88 14.54 14.60 276,754 +0.07(+0.50%)
Nov 19, 2015 14.40 14.71 14.38 14.53 256,899 +0.15(+1.07%)
Nov 18, 2015 14.57 14.66 14.16 14.37 494,383 -0.21(-1.42%)
Nov 17, 2015 14.86 15.08 14.57 14.58 325,523 -0.08(-0.55%)
Nov 16, 2015 13.63 14.72 13.63 14.66 364,645 +1.08(+7.96%)
Nov 13, 2015 13.64 13.77 13.39 13.58 740,041 -0.23(-1.70%)
Nov 12, 2015 14.52 14.52 13.78 13.81 270,747 -0.81(-5.55%)
Nov 11, 2015 14.70 14.88 14.45 14.62 322,485 -0.02(-0.12%)
Nov 10, 2015 14.95 14.99 14.56 14.64 334,653 -0.30(-1.99%)
Nov 09, 2015 15.57 15.63 14.91 14.94 214,848 -0.63(-4.05%)
Nov 06, 2015 15.42 15.63 15.26 15.57 167,300 +0.07(+0.46%)
Nov 05, 2015 15.68 15.72 15.32 15.50 158,358 -0.18(-1.15%)
Nov 04, 2015 15.72 15.96 15.63 15.68 215,642 -0.04(-0.23%)
Nov 03, 2015 15.47 15.73 15.35 15.72 162,776 +0.23(+1.45%)
Nov 02, 2015 15.31 15.66 15.26 15.49 394,656 +0.23(+1.48%)
Oct 30, 2015 15.03 15.45 15.00 15.26 313,206 +0.22(+1.44%)
Oct 29, 2015 15.26 15.52 14.96 15.05 360,461 -0.21(-1.36%)
Oct 28, 2015 14.81 15.29 14.77 15.26 293,029 +0.52(+3.55%)
Oct 27, 2015 14.82 14.99 14.55 14.73 257,925 -0.16(-1.09%)
Oct 26, 2015 15.36 15.54 14.83 14.90 340,393 -0.57(-3.67%)
Oct 23, 2015 15.12 15.55 15.05 15.46 232,186 +0.44(+2.94%)
Oct 22, 2015 14.89 15.14 14.82 15.02 351,166 +0.12(+0.79%)
Oct 21, 2015 15.10 15.24 14.73 14.90 283,399 -0.11(-0.72%)
Oct 20, 2015 14.82 15.13 14.73 15.01 275,943 +0.21(+1.40%)
Oct 19, 2015 15.05 15.16 14.70 14.81 239,983 -0.32(-2.09%)
Oct 16, 2015 15.06 15.14 14.88 15.12 330,679 +0.06(+0.42%)
Oct 15, 2015 15.23 15.41 14.85 15.06 359,409 +0.09(+0.60%)
Oct 14, 2015 15.62 15.91 14.90 14.97 471,009 -0.58(-3.71%)
Oct 13, 2015 15.29 15.70 15.21 15.54 283,436 +0.16(+1.05%)
Oct 12, 2015 15.62 15.63 15.28 15.38 162,745 -0.29(-1.84%)
Oct 09, 2015 15.56 15.97 15.56 15.67 301,078 +0.11(+0.70%)
Oct 08, 2015 15.45 15.68 15.36 15.56 252,015 +0.05(+0.35%)
Oct 07, 2015 15.72 16.01 15.44 15.51 473,457 -0.14(-0.92%)
Oct 06, 2015 15.53 15.80 15.45 15.65 549,530 +0.09(+0.58%)
Oct 05, 2015 15.09 15.57 14.92 15.56 400,652 +0.62(+4.16%)
Oct 02, 2015 14.51 14.96 14.44 14.94 307,756 +0.32(+2.22%)
Oct 01, 2015 14.63 14.95 14.50 14.62 502,097 +0.04(+0.25%)
Sep 30, 2015 14.56 14.72 14.32 14.58 654,221 +0.09(+0.62%)
Sep 29, 2015 14.50 14.60 14.25 14.49 483,952 +0.03(+0.19%)
Sep 28, 2015 14.94 15.04 14.46 14.46 479,718 -0.59(-3.89%)
Sep 25, 2015 15.76 15.76 14.98 15.05 604,423 -0.67(-4.24%)
Sep 24, 2015 16.02 16.44 15.61 15.72 945,652 -0.10(-0.63%)
Sep 23, 2015 17.49 17.62 15.81 15.81 858,302 -1.69(-9.68%)
Sep 22, 2015 17.79 17.82 17.44 17.51 373,530 -0.38(-2.12%)
Sep 21, 2015 17.85 18.16 17.68 17.89 218,809 +0.07(+0.40%)
Sep 18, 2015 18.37 18.60 17.77 17.81 570,481 -0.77(-4.12%)
Sep 17, 2015 18.64 18.82 18.41 18.58 350,225 -0.09(-0.48%)
Sep 16, 2015 19.21 19.29 18.52 18.67 304,590 -0.52(-2.72%)
Sep 15, 2015 19.10 19.21 18.95 19.19 218,362 +0.11(+0.57%)
Sep 14, 2015 19.37 19.37 19.03 19.09 204,079 -0.29(-1.49%)
Sep 11, 2015 19.92 20.02 19.12 19.37 665,489 -0.72(-3.59%)
Sep 10, 2015 20.55 21.14 19.86 20.09 425,724 -0.42(-2.06%)
Sep 09, 2015 18.66 20.77 19.15 20.52 1,276,261 +1.86(+9.95%)
Sep 08, 2015 18.39 18.70 18.36 18.66 255,062 +0.48(+2.63%)
Sep 04, 2015 18.15 18.18 18.18 18.18 179,001 -0.18(-0.98%)
Sep 03, 2015 18.42 18.54 18.31 18.36 167,880 -0.05(-0.24%)
Sep 02, 2015 18.18 18.50 18.00 18.41 354,377 +0.37(+2.05%)
Sep 01, 2015 18.25 18.33 17.87 18.04 334,804 -0.50(-2.67%)
Aug 31, 2015 18.54 18.69 18.42 18.54 371,139 -0.03(-0.15%)
Aug 28, 2015 18.54 18.67 18.45 18.56 181,068 -0.01(-0.05%)
Aug 27, 2015 18.31 18.72 18.23 18.57 276,665 +0.36(+1.98%)
Aug 26, 2015 18.36 18.39 17.87 18.21 488,966 +0.21(+1.15%)
Aug 25, 2015 18.63 18.63 17.96 18.00 428,736 -0.15(-0.84%)
Aug 24, 2015 17.74 18.81 17.54 18.16 528,128 -0.42(-2.28%)
Aug 21, 2015 18.84 19.03 18.30 18.58 548,418 -0.50(-2.64%)
Aug 20, 2015 19.39 19.59 19.07 19.09 307,322 -0.53(-2.71%)
Aug 19, 2015 19.82 19.90 19.46 19.62 518,444 -0.37(-1.85%)
Aug 18, 2015 20.34 20.40 19.94 19.99 366,892 -0.41(-2.03%)
Aug 17, 2015 20.34 20.59 19.98 20.40 636,242 +0.08(+0.40%)
Aug 14, 2015 20.20 20.47 20.09 20.32 455,812 +0.09(+0.45%)
Aug 13, 2015 20.17 20.45 20.14 20.23 306,493 +0.06(+0.31%)
Aug 12, 2015 19.96 20.20 19.85 20.17 440,668 +0.10(+0.49%)
Aug 11, 2015 20.15 20.41 20.00 20.07 388,776 -0.29(-1.42%)
Aug 10, 2015 20.35 20.69 20.28 20.36 345,519 +0.05(+0.27%)
Aug 07, 2015 20.40 20.58 20.21 20.30 274,484 -0.27(-1.31%)
Aug 06, 2015 20.60 20.71 20.44 20.57 493,318 -0.02(-0.09%)
Aug 05, 2015 21.00 21.17 20.52 20.59 517,092 -0.25(-1.21%)
Aug 04, 2015 21.02 21.18 20.81 20.84 392,680 -0.18(-0.86%)
Aug 03, 2015 21.06 21.12 20.78 21.02 323,044 -0.07(-0.34%)
Jul 31, 2015 20.43 21.21 20.37 21.09 735,446 +0.69(+3.40%)
Jul 30, 2015 20.86 20.90 20.29 20.40 333,478 -0.50(-2.41%)
Jul 29, 2015 21.09 21.17 20.82 20.91 217,184 -0.14(-0.64%)
Jul 28, 2015 21.01 21.22 20.67 21.04 315,186 +0.19(+0.91%)
Jul 27, 2015 20.50 21.00 20.33 20.85 409,159 +0.32(+1.54%)
Jul 24, 2015 20.85 21.08 20.46 20.54 194,199 -0.37(-1.77%)
Jul 23, 2015 21.39 21.44 20.72 20.91 219,586 -0.46(-2.15%)
Jul 22, 2015 21.40 21.49 21.18 21.37 224,013 -0.10(-0.46%)
Jul 21, 2015 21.44 21.59 21.11 21.46 343,812 -0.09(-0.42%)
Jul 20, 2015 21.90 21.94 21.49 21.55 441,450 -0.29(-1.32%)
Jul 17, 2015 21.87 21.94 21.78 21.84 327,508 -0.03(-0.12%)
Jul 16, 2015 21.73 21.90 21.70 21.87 427,213 +0.20(+0.92%)
Jul 15, 2015 21.46 21.73 21.37 21.67 557,802 +0.24(+1.14%)
Jul 14, 2015 20.59 21.46 20.59 21.43 828,855 +0.85(+4.12%)
Jul 13, 2015 19.37 20.73 19.20 20.58 844,371 +1.46(+7.63%)
Jul 10, 2015 18.98 19.23 18.80 19.12 254,776 +0.32(+1.68%)
Jul 09, 2015 18.67 18.93 18.48 18.81 264,363 +0.30(+1.61%)
Jul 08, 2015 18.46 18.85 18.44 18.51 526,367 -0.17(-0.92%)
Jul 07, 2015 18.78 18.82 18.49 18.68 240,364 -0.08(-0.43%)
Jul 06, 2015 18.65 18.92 18.58 18.76 235,104 +0.02(+0.10%)
Jul 02, 2015 18.98 18.74 18.74 18.74 191,320 -0.19(-1.00%)
Jul 01, 2015 18.69 18.99 18.62 18.93 277,539 +0.36(+1.94%)
Jun 30, 2015 18.72 18.77 18.52 18.57 592,763 -0.05(-0.24%)
Jun 29, 2015 18.87 19.10 18.50 18.62 505,360 -0.34(-1.81%)
Jun 26, 2015 19.10 19.23 18.75 18.96 820,752 -0.09(-0.47%)
Jun 25, 2015 18.96 19.12 18.90 19.05 153,967 +0.09(+0.48%)
Jun 24, 2015 19.09 19.24 18.91 18.96 150,836 -0.23(-1.22%)
Jun 23, 2015 19.18 19.45 19.06 19.19 143,132 -0.02(-0.09%)
Jun 22, 2015 19.04 19.28 18.95 19.21 120,431 +0.17(+0.90%)
Jun 19, 2015 18.87 19.23 18.87 19.04 434,544 +0.29(+1.54%)
Jun 18, 2015 18.63 18.97 18.61 18.75 236,878 +0.17(+0.92%)
Jun 17, 2015 18.88 19.09 18.47 18.58 117,609 -0.20(-1.06%)
Jun 16, 2015 18.49 18.90 18.41 18.78 115,654 +0.22(+1.17%)
Jun 15, 2015 18.16 18.82 18.10 18.56 236,632 +0.34(+1.88%)
Jun 12, 2015 18.84 19.02 18.07 18.22 354,190 -0.74(-3.90%)
Jun 11, 2015 18.73 19.00 18.71 18.96 136,386 +0.29(+1.54%)
Jun 10, 2015 18.10 18.72 18.10 18.67 247,524 +0.60(+3.34%)
Jun 09, 2015 18.26 18.29 18.00 18.07 169,479 -0.17(-0.94%)
Jun 08, 2015 18.46 18.57 18.21 18.24 159,275 -0.28(-1.51%)
Jun 05, 2015 18.65 18.75 18.45 18.52 339,405 -0.19(-1.01%)
Jun 04, 2015 18.85 18.88 18.65 18.71 150,598 -0.17(-0.91%)
Jun 03, 2015 18.56 18.96 18.52 18.88 220,061 +0.33(+1.80%)
Jun 02, 2015 18.49 18.84 18.28 18.54 330,888 -0.01(-0.05%)
Jun 01, 2015 18.76 18.91 18.44 18.55 270,595 -0.14(-0.77%)
May 29, 2015 18.90 18.91 18.62 18.70 426,143 -0.23(-1.24%)
May 28, 2015 18.73 18.98 18.66 18.93 175,959 +0.11(+0.57%)
May 27, 2015 18.76 18.91 18.67 18.82 149,731 +0.08(+0.43%)
May 26, 2015 18.59 18.77 18.23 18.74 182,977 +0.07(+0.39%)
May 22, 2015 18.59 18.67 18.67 18.67 177,892 -0.34(-1.80%)
May 21, 2015 19.05 19.09 18.88 19.01 364,692 +0.00(+0.00%)
May 20, 2015 19.00 19.11 18.92 19.01 197,425 +0.08(+0.43%)
May 19, 2015 19.08 19.08 18.85 18.93 303,462 -0.14(-0.76%)
May 18, 2015 18.92 19.19 18.91 19.08 153,401 +0.14(+0.76%)
May 15, 2015 18.96 19.24 18.82 18.93 256,614 -0.03(-0.14%)
May 14, 2015 18.54 18.97 18.45 18.96 184,205 +0.48(+2.58%)
May 13, 2015 18.42 18.63 18.30 18.48 168,606 +0.07(+0.39%)
May 12, 2015 18.36 18.49 18.21 18.41 228,048 -0.06(-0.34%)
May 11, 2015 18.27 18.62 18.27 18.47 243,843 +0.14(+0.79%)
May 08, 2015 18.27 18.59 18.24 18.33 316,170 +0.15(+0.84%)
May 07, 2015 17.72 18.23 17.65 18.18 340,932 +0.63(+3.59%)
May 06, 2015 17.43 17.62 17.31 17.54 242,369 +0.15(+0.88%)
May 05, 2015 18.91 18.91 17.27 17.39 542,027 -0.58(-3.21%)
May 04, 2015 18.02 18.27 17.95 17.97 252,999 -0.08(-0.45%)
May 01, 2015 18.16 22.52 17.68 18.05 382,562 +0.33(+1.88%)
Apr 30, 2015 18.21 18.42 17.64 17.72 577,733 -0.59(-3.20%)
Apr 29, 2015 18.81 19.05 18.20 18.30 527,974 -0.35(-1.88%)
Apr 28, 2015 19.91 19.91 17.82 18.65 439,767 -1.44(-7.18%)
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.