Aerojet Rocketdyne Holdings (NY: AJRD )

44.09 USD +0.06 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 18.66 18.87 18.51 18.86 817,734 +0.12(+0.64%)
Jul 28, 2016 18.81 18.94 18.60 18.74 230,433 -0.07(-0.37%)
Jul 27, 2016 18.74 18.91 18.70 18.81 316,770 +0.06(+0.32%)
Jul 26, 2016 18.62 19.00 18.57 18.75 186,613 +0.14(+0.75%)
Jul 25, 2016 18.45 18.61 18.41 18.61 266,369 +0.15(+0.81%)
Jul 22, 2016 18.54 18.61 18.20 18.46 179,770 -0.15(-0.81%)
Jul 21, 2016 18.57 18.82 18.49 18.61 161,577 -0.01(-0.05%)
Jul 20, 2016 18.22 18.70 18.07 18.62 315,330 +0.42(+2.31%)
Jul 19, 2016 18.56 18.83 18.11 18.20 310,481 -0.35(-1.89%)
Jul 18, 2016 18.55 18.75 18.47 18.55 186,955 +0.04(+0.22%)
Jul 15, 2016 18.59 18.62 18.45 18.51 227,375 +0.08(+0.43%)
Jul 14, 2016 18.66 18.66 18.38 18.43 208,799 -0.05(-0.27%)
Jul 13, 2016 18.58 18.84 18.45 18.48 226,108 -0.13(-0.70%)
Jul 12, 2016 18.55 18.70 18.41 18.61 423,555 +0.15(+0.81%)
Jul 11, 2016 18.43 18.62 18.29 18.46 571,410 +0.06(+0.33%)
Jul 08, 2016 18.08 18.46 17.94 18.40 340,749 +0.46(+2.56%)
Jul 07, 2016 17.84 18.16 17.84 17.94 198,970 +0.09(+0.50%)
Jul 06, 2016 17.58 17.92 17.39 17.85 246,639 +0.00(+0.00%)
Jul 05, 2016 18.07 18.10 17.78 17.85 141,766 -0.25(-1.38%)
Jul 01, 2016 18.28 18.10 18.10 18.10 434,500 -0.18(-0.98%)
Jun 30, 2016 17.98 18.28 17.78 18.28 561,017 +0.40(+2.24%)
Jun 29, 2016 17.90 18.05 17.69 17.88 415,326 +0.13(+0.73%)
Jun 28, 2016 17.58 17.75 17.54 17.75 349,706 +0.32(+1.84%)
Jun 27, 2016 17.39 17.50 17.15 17.43 293,168 -0.33(-1.86%)
Jun 24, 2016 17.35 17.83 17.35 17.76 487,922 -0.36(-1.99%)
Jun 23, 2016 17.72 18.13 17.59 18.12 302,634 +0.68(+3.90%)
Jun 22, 2016 17.53 17.61 17.42 17.44 973,118 -0.03(-0.17%)
Jun 21, 2016 17.50 17.56 17.36 17.47 227,225 -0.02(-0.11%)
Jun 20, 2016 17.78 17.89 17.37 17.49 382,501 +0.00(+0.00%)
Jun 17, 2016 17.36 17.60 17.13 17.49 390,629 +0.18(+1.04%)
Jun 16, 2016 17.14 17.37 16.93 17.31 124,529 +0.05(+0.29%)
Jun 15, 2016 17.38 17.46 17.25 17.26 108,266 -0.02(-0.12%)
Jun 14, 2016 17.18 17.29 17.03 17.28 128,235 +0.01(+0.06%)
Jun 13, 2016 18.05 18.08 17.25 17.27 216,167 -0.78(-4.32%)
Jun 10, 2016 18.05 18.12 17.83 18.05 275,986 -0.14(-0.77%)
Jun 09, 2016 18.11 18.25 17.94 18.19 187,997 -0.06(-0.33%)
Jun 08, 2016 18.14 18.34 18.03 18.25 235,767 +0.14(+0.77%)
Jun 07, 2016 18.09 18.22 17.93 18.11 247,241 +0.16(+0.89%)
Jun 06, 2016 17.51 18.00 17.46 17.95 254,340 +0.44(+2.51%)
Jun 03, 2016 17.81 17.81 17.44 17.51 179,026 -0.34(-1.90%)
Jun 02, 2016 17.58 17.95 17.55 17.85 292,268 +0.28(+1.59%)
Jun 01, 2016 17.24 17.62 17.16 17.57 156,996 +0.33(+1.91%)
May 31, 2016 17.44 17.50 17.16 17.24 251,488 -0.20(-1.15%)
May 27, 2016 17.31 17.44 17.44 17.44 116,600 +0.17(+0.98%)
May 26, 2016 17.29 17.50 17.25 17.27 116,668 -0.10(-0.58%)
May 25, 2016 17.53 17.60 17.34 17.37 149,084 -0.10(-0.57%)
May 24, 2016 17.02 17.52 16.93 17.47 285,534 +0.58(+3.43%)
May 23, 2016 17.19 17.20 16.77 16.89 339,047 -0.30(-1.75%)
May 20, 2016 17.15 17.28 16.99 17.19 239,866 +0.16(+0.94%)
May 19, 2016 16.94 17.10 16.75 17.03 207,487 -0.01(-0.06%)
May 18, 2016 17.07 17.36 16.93 17.04 180,799 -0.14(-0.81%)
May 17, 2016 17.60 17.72 17.06 17.18 225,215 -0.40(-2.28%)
May 16, 2016 17.54 17.85 17.44 17.58 186,590 +0.04(+0.23%)
May 13, 2016 17.66 17.72 17.40 17.54 185,068 -0.21(-1.18%)
May 12, 2016 18.04 18.19 17.61 17.75 241,403 -0.29(-1.61%)
May 11, 2016 18.50 18.86 17.60 18.04 385,032 -0.01(-0.06%)
May 10, 2016 17.89 18.14 17.82 18.05 116,592 +0.24(+1.35%)
May 09, 2016 17.51 17.88 17.42 17.81 150,373 +0.30(+1.71%)
May 06, 2016 17.38 17.55 17.14 17.51 277,456 +0.11(+0.63%)
May 05, 2016 17.79 17.99 17.39 17.40 161,753 -0.24(-1.36%)
May 04, 2016 17.81 17.89 17.62 17.64 159,087 -0.17(-0.95%)
May 03, 2016 18.12 18.26 17.73 17.81 297,134 -0.51(-2.78%)
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.