Aerojet Rocketdyne Holdings (NY: AJRD )

53.53 +1.53 (+2.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 16.96 17.22 16.87 17.01 328,676 +0.02(+0.11%)
Jul 29, 2016 16.81 17.00 16.68 16.99 907,476 +0.11(+0.64%)
Jul 28, 2016 16.95 17.07 16.76 16.89 255,721 -0.06(-0.37%)
Jul 27, 2016 16.89 17.04 16.86 16.95 351,534 +0.05(+0.32%)
Jul 26, 2016 16.78 17.12 16.73 16.90 207,092 +0.13(+0.75%)
Jul 25, 2016 16.63 16.77 16.59 16.77 295,601 +0.14(+0.81%)
Jul 22, 2016 16.71 16.77 16.40 16.63 199,498 -0.14(-0.81%)
Jul 21, 2016 16.73 16.96 16.66 16.77 179,309 -0.01(-0.05%)
Jul 20, 2016 16.42 16.85 16.28 16.78 349,936 +0.38(+2.31%)
Jul 19, 2016 16.72 16.97 16.32 16.40 344,554 -0.32(-1.89%)
Jul 18, 2016 16.72 16.90 16.64 16.72 207,472 +0.04(+0.22%)
Jul 15, 2016 16.75 16.78 16.63 16.68 252,328 +0.07(+0.43%)
Jul 14, 2016 16.81 16.81 16.56 16.61 231,713 -0.05(-0.27%)
Jul 13, 2016 16.74 16.98 16.63 16.65 250,922 -0.12(-0.70%)
Jul 12, 2016 16.72 16.85 16.59 16.77 470,038 +0.14(+0.81%)
Jul 11, 2016 16.61 16.78 16.48 16.63 634,119 +0.05(+0.33%)
Jul 08, 2016 16.29 16.63 16.17 16.58 378,144 +0.41(+2.56%)
Jul 07, 2016 16.08 16.36 16.08 16.17 220,806 +0.08(+0.50%)
Jul 06, 2016 15.84 16.15 15.67 16.08 273,706 +0.00(+0.00%)
Jul 05, 2016 16.28 16.31 16.02 16.08 157,324 -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.