Aerojet Rocketdyne Holdings (NY: AJRD )

47.18 USD +0.26 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 15.70 15.87 15.52 15.53 354,559 -0.13(-0.83%)
Feb 26, 2016 15.65 15.79 15.51 15.66 323,975 +0.06(+0.38%)
Feb 25, 2016 16.06 16.20 15.56 15.60 220,431 -0.40(-2.50%)
Feb 24, 2016 15.34 16.08 15.30 16.00 227,722 +0.42(+2.70%)
Feb 23, 2016 16.06 16.13 15.46 15.58 389,222 -0.40(-2.50%)
Feb 22, 2016 15.80 16.22 15.73 15.98 309,267 +0.46(+2.96%)
Feb 19, 2016 15.58 15.66 15.40 15.52 308,213 -0.11(-0.70%)
Feb 18, 2016 15.64 15.69 15.24 15.63 374,424 -0.02(-0.13%)
Feb 17, 2016 15.60 16.06 15.60 15.65 446,549 -0.08(-0.51%)
Feb 16, 2016 15.52 15.80 15.24 15.73 220,164 +0.42(+2.74%)
Feb 12, 2016 15.20 15.31 15.31 15.31 189,800 +0.18(+1.19%)
Feb 11, 2016 15.17 15.26 14.69 15.13 275,111 -0.25(-1.63%)
Feb 10, 2016 15.03 15.64 14.87 15.38 164,363 +0.36(+2.40%)
Feb 09, 2016 14.75 15.10 14.63 15.02 246,863 -0.01(-0.07%)
Feb 08, 2016 14.82 15.08 14.61 15.03 266,535 -0.02(-0.13%)
Feb 05, 2016 15.16 15.18 14.82 15.05 330,346 -0.20(-1.31%)
Feb 04, 2016 14.95 15.40 14.93 15.25 233,482 +0.22(+1.46%)
Feb 03, 2016 14.88 15.07 14.44 15.03 351,784 +0.35(+2.38%)
Feb 02, 2016 14.90 15.01 14.43 14.68 435,543 -0.56(-3.67%)
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.