Aerojet Rocketdyne Holdings (NY: AJRD )

49.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.60 16.68 16.24 16.38 147,439 -0.22(-1.33%)
Mar 30, 2016 16.58 16.89 16.50 16.60 206,698 +0.11(+0.67%)
Mar 29, 2016 15.80 16.52 15.65 16.49 211,314 +0.66(+4.17%)
Mar 28, 2016 15.90 15.90 15.58 15.83 193,283 -0.04(-0.25%)
Mar 24, 2016 15.80 15.87 15.87 15.87 134,700 -0.03(-0.19%)
Mar 23, 2016 16.16 16.20 15.87 15.90 254,553 -0.34(-2.09%)
Mar 22, 2016 16.43 16.48 16.10 16.24 121,903 -0.22(-1.34%)
Mar 21, 2016 16.40 16.68 16.33 16.46 194,305 +0.06(+0.37%)
Mar 18, 2016 16.35 16.67 16.14 16.40 413,956 +0.18(+1.11%)
Mar 17, 2016 15.81 16.33 15.67 16.22 275,677 +0.44(+2.79%)
Mar 16, 2016 15.63 15.94 15.35 15.78 251,934 +0.12(+0.77%)
Mar 15, 2016 16.17 16.25 15.54 15.66 214,372 -0.64(-3.93%)
Mar 14, 2016 16.62 16.65 16.26 16.30 157,091 -0.38(-2.28%)
Mar 11, 2016 16.75 16.96 16.54 16.68 157,497 +0.01(+0.06%)
Mar 10, 2016 16.84 16.85 16.43 16.67 423,465 -0.03(-0.18%)
Mar 09, 2016 16.64 16.82 16.31 16.70 210,013 +0.11(+0.66%)
Mar 08, 2016 16.95 17.01 16.48 16.59 565,006 -0.45(-2.64%)
Mar 07, 2016 16.86 17.20 16.84 17.04 305,757 +0.07(+0.41%)
Mar 04, 2016 16.36 16.98 16.36 16.97 334,486 +0.56(+3.41%)
Mar 03, 2016 16.10 16.61 16.10 16.41 242,194 +0.29(+1.80%)
Mar 02, 2016 16.15 16.40 16.00 16.12 312,072 -0.10(-0.62%)
Mar 01, 2016 15.81 16.40 15.72 16.22 289,194 +0.69(+4.44%)
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%)
Feb 01, 2016 16.41 16.41 14.64 15.24 460,315 -1.21(-7.36%)
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%)
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.