Aerojet Rocketdyne Holdings (NY: AJRD )

53.60 -0.24 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 15.50 15.91 15.36 15.86 565,854 +0.35(+2.27%)
Oct 28, 2016 15.51 15.67 15.30 15.51 501,889 -0.06(-0.40%)
Oct 27, 2016 15.55 15.63 15.45 15.57 204,682 +0.09(+0.58%)
Oct 26, 2016 15.55 15.69 15.41 15.48 338,241 -0.24(-1.55%)
Oct 25, 2016 15.23 15.75 15.23 15.72 449,362 +0.55(+3.62%)
Oct 24, 2016 15.35 15.41 15.10 15.17 212,330 +0.10(+0.66%)
Oct 21, 2016 15.13 15.27 15.07 15.08 143,673 -0.21(-1.36%)
Oct 20, 2016 15.38 15.48 15.27 15.28 159,399 -0.19(-1.22%)
Oct 19, 2016 15.52 15.63 15.41 15.47 108,599 -0.07(-0.46%)
Oct 18, 2016 15.49 15.70 15.36 15.54 110,761 +0.20(+1.29%)
Oct 17, 2016 15.32 15.42 15.25 15.35 172,501 -0.01(-0.06%)
Oct 14, 2016 15.56 15.70 15.34 15.35 163,860 -0.16(-1.05%)
Oct 13, 2016 15.36 16.27 15.30 15.52 337,342 +0.00(+0.00%)
Oct 12, 2016 15.63 15.71 15.49 15.52 136,569 -0.15(-0.98%)
Oct 11, 2016 15.93 15.93 15.51 15.67 214,876 -0.26(-1.64%)
Oct 10, 2016 16.03 16.06 15.74 15.93 348,561 +0.05(+0.34%)
Oct 07, 2016 15.66 15.94 15.47 15.88 410,401 +0.15(+0.97%)
Oct 06, 2016 15.68 15.78 15.50 15.72 200,428 -0.04(-0.23%)
Oct 05, 2016 15.75 15.87 15.72 15.76 128,915 +0.04(+0.23%)
Oct 04, 2016 15.82 15.99 15.65 15.72 131,271 -0.16(-1.02%)
Oct 03, 2016 15.71 15.90 15.68 15.89 237,526 +0.04(+0.28%)
Sep 30, 2016 15.77 15.94 15.66 15.84 313,600 +0.06(+0.40%)
Sep 29, 2016 16.14 16.21 15.77 15.78 144,271 -0.46(-2.83%)
Sep 28, 2016 15.97 16.26 15.95 16.24 160,574 +0.23(+1.41%)
Sep 27, 2016 15.99 16.17 15.96 16.01 213,214 -0.07(-0.45%)
Sep 26, 2016 16.12 16.22 15.95 16.08 214,378 -0.18(-1.11%)
Sep 23, 2016 16.08 16.34 16.05 16.27 320,435 +0.10(+0.61%)
Sep 22, 2016 16.03 16.18 15.87 16.17 378,155 +0.25(+1.59%)
Sep 21, 2016 15.81 15.96 15.68 15.91 253,652 +0.22(+1.38%)
Sep 20, 2016 15.89 16.13 15.69 15.70 254,725 -0.15(-0.97%)
Sep 19, 2016 15.88 15.95 15.68 15.85 1,162,830 -0.01(-0.06%)
Sep 16, 2016 15.87 15.90 15.70 15.86 1,549,000 -0.03(-0.17%)
Sep 15, 2016 15.67 15.90 15.67 15.89 122,821 +0.21(+1.32%)
Sep 14, 2016 15.75 15.78 15.61 15.68 193,873 -0.03(-0.17%)
Sep 13, 2016 15.83 15.90 15.68 15.71 234,251 -0.25(-1.58%)
Sep 12, 2016 15.80 15.99 15.77 15.96 271,025 +0.09(+0.57%)
Sep 09, 2016 16.13 16.16 15.85 15.87 183,003 -0.41(-2.49%)
Sep 08, 2016 16.36 16.36 16.08 16.27 377,526 -0.15(-0.93%)
Sep 07, 2016 16.45 16.61 16.20 16.43 405,092 -0.06(-0.38%)
Sep 06, 2016 16.54 16.65 16.47 16.49 171,032 -0.05(-0.33%)
Sep 02, 2016 16.39 16.54 16.54 16.54 208,743 +0.23(+1.44%)
Sep 01, 2016 16.18 16.32 16.02 16.31 145,839 +0.12(+0.72%)
Aug 31, 2016 16.22 16.24 15.95 16.19 354,391 -0.07(-0.44%)
Aug 30, 2016 16.36 16.38 16.23 16.27 142,288 +0.00(+0.00%)
Aug 29, 2016 16.06 16.45 16.06 16.27 206,404 +0.21(+1.29%)
Aug 26, 2016 16.08 16.19 15.88 16.06 193,002 -0.04(-0.22%)
Aug 25, 2016 16.09 16.15 16.02 16.09 215,070 +0.00(+0.00%)
Aug 24, 2016 16.16 16.18 16.00 16.09 200,615 -0.09(-0.56%)
Aug 23, 2016 16.24 16.29 16.05 16.18 218,316 -0.07(-0.44%)
Aug 22, 2016 16.22 16.31 16.15 16.26 201,392 +0.03(+0.17%)
Aug 19, 2016 15.95 16.36 15.90 16.23 795,101 +0.28(+1.75%)
Aug 18, 2016 15.59 15.96 15.54 15.95 264,383 +0.38(+2.43%)
Aug 17, 2016 15.79 15.81 15.49 15.57 300,321 -0.27(-1.71%)
Aug 16, 2016 16.05 16.06 15.82 15.84 231,182 -0.22(-1.35%)
Aug 15, 2016 16.16 16.16 15.90 16.06 375,776 -0.09(-0.56%)
Aug 12, 2016 16.11 16.35 16.05 16.15 335,776 +0.03(+0.17%)
Aug 11, 2016 15.73 16.16 15.66 16.12 443,091 +0.50(+3.17%)
Aug 10, 2016 16.70 16.73 15.14 15.63 1,057,216 -1.14(-6.77%)
Aug 09, 2016 17.02 17.07 16.68 16.76 324,268 -0.29(-1.69%)
Aug 08, 2016 17.25 17.27 16.97 17.05 173,194 -0.20(-1.15%)
Aug 05, 2016 16.82 17.27 16.79 17.25 194,701 +0.50(+2.96%)
Aug 04, 2016 16.80 17.03 16.74 16.75 140,509 -0.04(-0.21%)
Aug 03, 2016 16.76 16.81 16.56 16.79 202,889 +0.01(+0.05%)
Aug 02, 2016 16.99 17.09 16.76 16.78 207,268 -0.23(-1.38%)
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.