Aerojet Rocketdyne Holdings (NY: AJRD )

44.03 USD +0.13 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.47 16.45 15.38 16.45 646,572 +1.06(+6.89%)
Jan 28, 2016 15.64 15.65 15.17 15.39 371,608 -0.13(-0.84%)
Jan 27, 2016 15.54 15.65 15.34 15.52 294,979 -0.17(-1.08%)
Jan 26, 2016 15.49 15.79 15.39 15.69 308,880 +0.27(+1.75%)
Jan 25, 2016 15.40 15.59 15.29 15.42 243,549 -0.07(-0.45%)
Jan 22, 2016 15.50 15.69 15.22 15.49 331,215 +0.31(+2.04%)
Jan 21, 2016 15.37 15.44 14.94 15.18 402,371 -0.16(-1.04%)
Jan 20, 2016 14.50 15.36 14.01 15.34 439,632 +0.59(+4.00%)
Jan 19, 2016 15.12 15.16 14.51 14.75 538,804 -0.28(-1.86%)
Jan 15, 2016 14.43 15.03 15.03 15.03 415,000 +0.15(+1.01%)
Jan 14, 2016 14.33 14.99 14.24 14.88 381,114 +0.49(+3.41%)
Jan 13, 2016 14.83 15.27 14.34 14.39 545,217 -0.44(-2.97%)
Jan 12, 2016 14.69 15.10 14.56 14.83 381,655 +0.30(+2.06%)
Jan 11, 2016 14.01 14.59 14.00 14.53 386,072 +0.49(+3.49%)
Jan 08, 2016 14.22 14.46 13.98 14.04 393,102 -0.20(-1.40%)
Jan 07, 2016 14.65 14.72 14.07 14.24 301,758 -0.56(-3.78%)
Jan 06, 2016 14.93 15.06 14.71 14.80 222,377 -0.33(-2.18%)
Jan 05, 2016 15.48 15.50 14.87 15.13 227,577 -0.27(-1.75%)
Jan 04, 2016 15.37 15.46 14.99 15.40 341,757 -0.26(-1.66%)
Dec 31, 2015 15.70 15.66 15.66 15.66 213,300 -0.06(-0.38%)
Dec 30, 2015 16.15 16.17 15.70 15.72 145,741 -0.53(-3.26%)
Dec 29, 2015 15.77 16.29 15.77 16.25 117,984 +0.56(+3.57%)
Dec 28, 2015 16.03 16.03 15.54 15.69 198,264 -0.31(-1.94%)
Dec 24, 2015 15.73 16.00 16.00 16.00 62,500 +0.26(+1.65%)
Dec 23, 2015 16.12 16.21 15.59 15.74 227,110 -0.33(-2.05%)
Dec 22, 2015 15.85 16.23 15.68 16.07 236,671 +0.30(+1.90%)
Dec 21, 2015 15.74 15.95 15.50 15.77 173,247 -0.01(-0.06%)
Dec 18, 2015 15.86 15.99 15.63 15.78 832,492 -0.09(-0.57%)
Dec 17, 2015 16.22 16.51 15.86 15.87 231,291 -0.35(-2.16%)
Dec 16, 2015 16.33 16.58 15.90 16.22 515,118 +0.04(+0.25%)
Dec 15, 2015 16.10 16.28 15.96 16.18 249,542 +0.24(+1.51%)
Dec 14, 2015 16.48 16.69 15.90 15.94 306,847 -0.54(-3.28%)
Dec 11, 2015 16.73 16.87 16.40 16.48 217,829 -0.50(-2.94%)
Dec 10, 2015 17.00 17.14 16.88 16.98 182,997 -0.07(-0.41%)
Dec 09, 2015 17.47 17.70 16.89 17.05 139,644 -0.42(-2.40%)
Dec 08, 2015 17.86 17.87 17.42 17.47 199,496 -0.50(-2.78%)
Dec 07, 2015 18.15 18.38 17.89 17.97 297,811 -0.15(-0.83%)
Dec 04, 2015 18.69 18.72 18.08 18.12 383,878 -0.42(-2.27%)
Dec 03, 2015 18.65 18.87 18.39 18.54 458,434 -0.05(-0.27%)
Dec 02, 2015 17.85 18.72 17.85 18.59 536,682 +0.74(+4.15%)
Dec 01, 2015 17.57 17.91 17.56 17.85 316,713 +0.31(+1.77%)
Nov 30, 2015 17.32 17.58 17.25 17.54 388,375 +0.25(+1.45%)
Nov 27, 2015 17.54 17.72 17.27 17.29 204,843 -0.21(-1.20%)
Nov 25, 2015 18.10 17.50 17.50 17.50 587,800 -0.73(-4.00%)
Nov 24, 2015 18.70 19.37 18.14 18.23 640,531 +1.98(+12.18%)
Nov 23, 2015 16.18 16.45 16.15 16.25 319,741 +0.05(+0.31%)
Nov 20, 2015 16.24 16.51 16.14 16.20 249,386 +0.08(+0.50%)
Nov 19, 2015 15.98 16.32 15.96 16.12 231,494 +0.17(+1.07%)
Nov 18, 2015 16.17 16.27 15.71 15.95 445,493 -0.23(-1.42%)
Nov 17, 2015 16.49 16.74 16.17 16.18 293,332 -0.09(-0.55%)
Nov 16, 2015 15.13 16.34 15.13 16.27 328,585 +1.20(+7.96%)
Nov 13, 2015 15.14 15.28 14.86 15.07 666,857 -0.26(-1.70%)
Nov 12, 2015 16.11 16.11 15.29 15.33 243,973 -0.90(-5.55%)
Nov 11, 2015 16.31 16.51 16.04 16.23 290,594 -0.02(-0.12%)
Nov 10, 2015 16.59 16.64 16.16 16.25 301,559 -0.33(-1.99%)
Nov 09, 2015 17.28 17.34 16.55 16.58 193,602 -0.70(-4.05%)
Nov 06, 2015 17.11 17.34 16.93 17.28 150,756 +0.08(+0.47%)
Nov 05, 2015 17.40 17.45 17.00 17.20 142,698 -0.20(-1.15%)
Nov 04, 2015 17.44 17.71 17.35 17.40 194,317 -0.04(-0.23%)
Nov 03, 2015 17.17 17.46 17.03 17.44 146,679 +0.25(+1.45%)
Nov 02, 2015 16.99 17.38 16.93 17.19 355,628 +0.25(+1.48%)
Oct 30, 2015 16.68 17.14 16.65 16.94 282,233 +0.24(+1.44%)
Oct 29, 2015 16.94 17.22 16.60 16.70 324,815 -0.23(-1.36%)
Oct 28, 2015 16.43 16.97 16.39 16.93 264,051 +0.58(+3.55%)
Oct 27, 2015 16.45 16.64 16.15 16.35 232,419 -0.18(-1.09%)
Oct 26, 2015 17.05 17.25 16.46 16.53 306,731 -0.63(-3.67%)
Oct 23, 2015 16.78 17.26 16.70 17.16 209,225 +0.49(+2.94%)
Oct 22, 2015 16.52 16.80 16.45 16.67 316,439 +0.13(+0.79%)
Oct 21, 2015 16.76 16.91 16.35 16.54 255,373 -0.12(-0.72%)
Oct 20, 2015 16.45 16.79 16.34 16.66 248,655 +0.23(+1.40%)
Oct 19, 2015 16.70 16.82 16.31 16.43 216,251 -0.35(-2.09%)
Oct 16, 2015 16.71 16.80 16.51 16.78 297,978 +0.07(+0.42%)
Oct 15, 2015 16.90 17.10 16.48 16.71 323,867 +0.10(+0.60%)
Oct 14, 2015 17.33 17.66 16.53 16.61 424,430 -0.64(-3.71%)
Oct 13, 2015 16.97 17.42 16.88 17.25 255,407 +0.18(+1.05%)
Oct 12, 2015 17.33 17.34 16.95 17.07 146,651 -0.32(-1.84%)
Oct 09, 2015 17.27 17.72 17.27 17.39 271,304 +0.12(+0.69%)
Oct 08, 2015 17.15 17.40 17.04 17.27 227,093 +0.06(+0.35%)
Oct 07, 2015 17.45 17.77 17.13 17.21 426,636 -0.16(-0.92%)
Oct 06, 2015 17.23 17.53 17.14 17.37 495,186 +0.10(+0.58%)
Oct 05, 2015 16.75 17.28 16.56 17.27 361,031 +0.69(+4.16%)
Oct 02, 2015 16.10 16.60 16.03 16.58 277,322 +0.36(+2.22%)
Oct 01, 2015 16.24 16.59 16.09 16.22 452,444 +0.04(+0.25%)
Sep 30, 2015 16.16 16.34 15.89 16.18 589,524 +0.10(+0.62%)
Sep 29, 2015 16.09 16.20 15.81 16.08 436,093 +0.03(+0.19%)
Sep 28, 2015 16.58 16.69 16.05 16.05 432,278 -0.65(-3.89%)
Sep 25, 2015 17.49 17.49 16.62 16.70 544,651 -0.74(-4.24%)
Sep 24, 2015 17.78 18.24 17.32 17.44 852,135 -0.11(-0.63%)
Sep 23, 2015 19.41 19.55 17.54 17.55 773,423 -1.88(-9.68%)
Sep 22, 2015 19.74 19.78 19.35 19.43 336,591 -0.42(-2.12%)
Sep 21, 2015 19.81 20.15 19.62 19.85 197,171 +0.08(+0.40%)
Sep 18, 2015 20.39 20.64 19.72 19.77 514,065 -0.85(-4.12%)
Sep 17, 2015 20.69 20.89 20.43 20.62 315,591 -0.10(-0.48%)
Sep 16, 2015 21.32 21.41 20.55 20.72 274,469 -0.58(-2.72%)
Sep 15, 2015 21.20 21.32 21.03 21.30 196,768 +0.12(+0.57%)
Sep 14, 2015 21.50 21.50 21.12 21.18 183,898 -0.32(-1.49%)
Sep 11, 2015 22.11 22.22 21.22 21.50 599,678 -0.80(-3.59%)
Sep 10, 2015 22.80 23.46 22.04 22.30 383,624 -0.47(-2.06%)
Sep 09, 2015 20.71 23.05 21.25 22.77 1,150,049 +2.06(+9.95%)
Sep 08, 2015 20.41 20.75 20.37 20.71 229,839 +0.53(+2.63%)
Sep 04, 2015 20.14 20.18 20.18 20.18 161,300 -0.20(-0.98%)
Sep 03, 2015 20.44 20.57 20.32 20.38 151,278 -0.05(-0.24%)
Sep 02, 2015 20.18 20.53 19.97 20.43 319,332 +0.41(+2.05%)
Sep 01, 2015 20.25 20.34 19.83 20.02 301,695 -0.55(-2.67%)
Aug 31, 2015 20.58 20.74 20.44 20.57 334,437 -0.03(-0.15%)
Aug 28, 2015 20.57 20.72 20.48 20.60 163,162 -0.01(-0.05%)
Aug 27, 2015 20.32 20.77 20.23 20.61 249,305 +0.40(+1.98%)
Aug 26, 2015 20.38 20.41 19.83 20.21 440,611 +0.23(+1.15%)
Aug 25, 2015 20.67 20.67 19.93 19.98 386,338 -0.17(-0.84%)
Aug 24, 2015 19.69 20.87 19.47 20.15 475,901 -0.47(-2.28%)
Aug 21, 2015 20.91 21.12 20.31 20.62 494,184 -0.56(-2.64%)
Aug 20, 2015 21.52 21.74 21.16 21.18 276,931 -0.59(-2.71%)
Aug 19, 2015 22.00 22.08 21.60 21.77 467,174 -0.41(-1.85%)
Aug 18, 2015 22.57 22.64 22.13 22.18 330,610 -0.46(-2.03%)
Aug 17, 2015 22.57 22.85 22.17 22.64 573,323 +0.09(+0.40%)
Aug 14, 2015 22.42 22.72 22.30 22.55 410,736 +0.10(+0.45%)
Aug 13, 2015 22.38 22.69 22.35 22.45 276,184 +0.07(+0.31%)
Aug 12, 2015 22.15 22.42 22.03 22.38 397,090 +0.11(+0.49%)
Aug 11, 2015 22.36 22.65 22.19 22.27 350,329 -0.32(-1.42%)
Aug 10, 2015 22.58 22.96 22.51 22.59 311,350 +0.06(+0.27%)
Aug 07, 2015 22.64 22.84 22.43 22.53 247,340 -0.30(-1.31%)
Aug 06, 2015 22.86 22.98 22.68 22.83 444,533 -0.02(-0.09%)
Aug 05, 2015 23.30 23.49 22.77 22.85 465,956 -0.28(-1.21%)
Aug 04, 2015 23.33 23.50 23.09 23.13 353,847 -0.20(-0.86%)
Aug 03, 2015 23.37 23.44 23.06 23.33 291,098 -0.08(-0.34%)
Jul 31, 2015 22.67 23.54 22.60 23.41 662,716 +0.77(+3.40%)
Jul 30, 2015 23.15 23.19 22.52 22.64 300,500 -0.56(-2.41%)
Jul 29, 2015 23.41 23.49 23.10 23.20 195,707 -0.15(-0.64%)
Jul 28, 2015 23.32 23.55 22.94 23.35 284,017 +0.21(+0.91%)
Jul 27, 2015 22.75 23.30 22.56 23.14 368,697 +0.35(+1.54%)
Jul 24, 2015 23.14 23.39 22.71 22.79 174,995 -0.41(-1.77%)
Jul 23, 2015 23.74 23.79 22.99 23.20 197,871 -0.51(-2.15%)
Jul 22, 2015 23.75 23.85 23.51 23.71 201,860 -0.11(-0.46%)
Jul 21, 2015 23.79 23.96 23.43 23.82 309,812 -0.10(-0.42%)
Jul 20, 2015 24.30 24.35 23.85 23.92 397,794 -0.32(-1.32%)
Jul 17, 2015 24.27 24.35 24.17 24.24 295,120 -0.03(-0.12%)
Jul 16, 2015 24.12 24.30 24.08 24.27 384,965 +0.22(+0.91%)
Jul 15, 2015 23.82 24.12 23.72 24.05 502,640 +0.27(+1.14%)
Jul 14, 2015 22.85 23.81 22.85 23.78 746,888 +0.94(+4.12%)
Jul 13, 2015 21.50 23.00 21.31 22.84 760,870 +1.62(+7.63%)
Jul 10, 2015 21.06 21.34 20.86 21.22 229,581 +0.35(+1.68%)
Jul 09, 2015 20.72 21.01 20.51 20.87 238,220 +0.33(+1.61%)
Jul 08, 2015 20.49 20.92 20.46 20.54 474,314 -0.19(-0.92%)
Jul 07, 2015 20.84 20.88 20.52 20.73 216,594 -0.09(-0.43%)
Jul 06, 2015 20.70 21.00 20.61 20.82 211,854 +0.02(+0.10%)
Jul 02, 2015 21.06 20.80 20.80 20.80 172,400 -0.21(-1.00%)
Jul 01, 2015 20.74 21.07 20.66 21.01 250,093 +0.40(+1.94%)
Jun 30, 2015 20.77 20.83 20.55 20.61 534,144 -0.05(-0.24%)
Jun 29, 2015 20.94 21.20 20.53 20.66 455,384 -0.38(-1.81%)
Jun 26, 2015 21.20 21.34 20.80 21.04 739,586 -0.10(-0.47%)
Jun 25, 2015 21.04 21.22 20.97 21.14 138,741 +0.10(+0.48%)
Jun 24, 2015 21.19 21.35 20.99 21.04 135,920 -0.26(-1.22%)
Jun 23, 2015 21.29 21.58 21.15 21.30 128,978 -0.02(-0.09%)
Jun 22, 2015 21.13 21.40 21.02 21.32 108,522 +0.19(+0.90%)
Jun 19, 2015 20.94 21.34 20.94 21.13 391,571 +0.32(+1.54%)
Jun 18, 2015 20.67 21.05 20.65 20.81 213,453 +0.19(+0.92%)
Jun 17, 2015 20.95 21.19 20.50 20.62 105,979 -0.22(-1.06%)
Jun 16, 2015 20.52 20.97 20.43 20.84 104,217 +0.24(+1.17%)
Jun 15, 2015 20.15 20.88 20.09 20.60 213,231 +0.38(+1.88%)
Jun 12, 2015 20.91 21.11 20.05 20.22 319,164 -0.82(-3.90%)
Jun 11, 2015 20.78 21.08 20.76 21.04 122,899 +0.32(+1.54%)
Jun 10, 2015 20.09 20.77 20.09 20.72 223,046 +0.67(+3.34%)
Jun 09, 2015 20.26 20.30 19.98 20.05 152,719 -0.19(-0.94%)
Jun 08, 2015 20.49 20.61 20.21 20.24 143,524 -0.31(-1.51%)
Jun 05, 2015 20.70 20.81 20.47 20.55 305,841 -0.21(-1.01%)
Jun 04, 2015 20.92 20.95 20.70 20.76 135,705 -0.19(-0.91%)
Jun 03, 2015 20.60 21.04 20.55 20.95 198,299 +0.37(+1.80%)
Jun 02, 2015 20.52 20.91 20.29 20.58 298,166 -0.01(-0.05%)
Jun 01, 2015 20.82 20.99 20.46 20.59 243,836 -0.16(-0.77%)
May 29, 2015 20.97 20.98 20.66 20.75 384,001 -0.26(-1.24%)
May 28, 2015 20.79 21.06 20.71 21.01 158,558 +0.12(+0.57%)
May 27, 2015 20.82 20.98 20.72 20.89 134,924 +0.09(+0.43%)
May 26, 2015 20.63 20.83 20.23 20.80 164,882 +0.08(+0.39%)
May 22, 2015 20.63 20.72 20.72 20.72 160,300 -0.38(-1.80%)
May 21, 2015 21.14 21.18 20.95 21.10 328,627 +0.00(+0.00%)
May 20, 2015 21.08 21.21 21.00 21.10 177,902 +0.09(+0.43%)
May 19, 2015 21.17 21.17 20.92 21.01 273,452 -0.16(-0.76%)
May 18, 2015 21.00 21.30 20.99 21.17 138,231 +0.16(+0.76%)
May 15, 2015 21.04 21.35 20.89 21.01 231,237 -0.03(-0.14%)
May 14, 2015 20.57 21.05 20.48 21.04 165,989 +0.53(+2.58%)
May 13, 2015 20.44 20.67 20.31 20.51 151,933 +0.08(+0.39%)
May 12, 2015 20.38 20.52 20.21 20.43 205,496 -0.07(-0.34%)
May 11, 2015 20.28 20.66 20.28 20.50 219,729 +0.16(+0.79%)
May 08, 2015 20.28 20.63 20.24 20.34 284,904 +0.17(+0.84%)
May 07, 2015 19.66 20.23 19.59 20.17 307,217 +0.70(+3.60%)
May 06, 2015 19.34 19.55 19.21 19.47 218,401 +0.17(+0.88%)
May 05, 2015 20.99 20.99 19.16 19.30 488,425 -0.64(-3.21%)
May 04, 2015 20.00 20.27 19.92 19.94 227,980 -0.09(-0.45%)
May 01, 2015 20.15 24.99 19.62 20.03 344,730 +0.37(+1.88%)
Apr 30, 2015 20.21 20.44 19.58 19.66 520,600 -0.65(-3.20%)
Apr 29, 2015 20.87 21.14 20.20 20.31 475,762 -0.39(-1.88%)
Apr 28, 2015 22.10 22.10 19.78 20.70 396,278 -1.60(-7.17%)
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.