Aerojet Rocketdyne Holdings (NY: AJRD )

43.90 USD +0.17 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.