Aerojet Rocketdyne Holdings (NY: AJRD )

54.57 +1.04 (+1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.03 15.45 15.00 15.26 313,206 +0.22(+1.44%)
Oct 29, 2015 15.26 15.52 14.96 15.05 360,461 -0.21(-1.36%)
Oct 28, 2015 14.81 15.29 14.77 15.26 293,029 +0.52(+3.55%)
Oct 27, 2015 14.82 14.99 14.55 14.73 257,925 -0.16(-1.09%)
Oct 26, 2015 15.36 15.54 14.83 14.90 340,393 -0.57(-3.67%)
Oct 23, 2015 15.12 15.55 15.05 15.46 232,186 +0.44(+2.94%)
Oct 22, 2015 14.89 15.14 14.82 15.02 351,166 +0.12(+0.79%)
Oct 21, 2015 15.10 15.24 14.73 14.90 283,399 -0.11(-0.72%)
Oct 20, 2015 14.82 15.13 14.73 15.01 275,943 +0.21(+1.40%)
Oct 19, 2015 15.05 15.16 14.70 14.81 239,983 -0.32(-2.09%)
Oct 16, 2015 15.06 15.14 14.88 15.12 330,679 +0.06(+0.42%)
Oct 15, 2015 15.23 15.41 14.85 15.06 359,409 +0.09(+0.60%)
Oct 14, 2015 15.62 15.91 14.90 14.97 471,009 -0.58(-3.71%)
Oct 13, 2015 15.29 15.70 15.21 15.54 283,436 +0.16(+1.05%)
Oct 12, 2015 15.62 15.63 15.28 15.38 162,745 -0.29(-1.84%)
Oct 09, 2015 15.56 15.97 15.56 15.67 301,078 +0.11(+0.70%)
Oct 08, 2015 15.45 15.68 15.36 15.56 252,015 +0.05(+0.35%)
Oct 07, 2015 15.72 16.01 15.44 15.51 473,457 -0.14(-0.92%)
Oct 06, 2015 15.53 15.80 15.45 15.65 549,530 +0.09(+0.58%)
Oct 05, 2015 15.09 15.57 14.92 15.56 400,652 +0.62(+4.16%)
Oct 02, 2015 14.51 14.96 14.44 14.94 307,756 +0.32(+2.22%)
Oct 01, 2015 14.63 14.95 14.50 14.62 502,097 +0.04(+0.25%)
Sep 30, 2015 14.56 14.72 14.32 14.58 654,221 +0.09(+0.62%)
Sep 29, 2015 14.50 14.60 14.25 14.49 483,952 +0.03(+0.19%)
Sep 28, 2015 14.94 15.04 14.46 14.46 479,718 -0.59(-3.89%)
Sep 25, 2015 15.76 15.76 14.98 15.05 604,423 -0.67(-4.24%)
Sep 24, 2015 16.02 16.44 15.61 15.72 945,652 -0.10(-0.63%)
Sep 23, 2015 17.49 17.62 15.81 15.81 858,302 -1.69(-9.68%)
Sep 22, 2015 17.79 17.82 17.44 17.51 373,530 -0.38(-2.12%)
Sep 21, 2015 17.85 18.16 17.68 17.89 218,809 +0.07(+0.40%)
Sep 18, 2015 18.37 18.60 17.77 17.81 570,481 -0.77(-4.12%)
Sep 17, 2015 18.64 18.82 18.41 18.58 350,225 -0.09(-0.48%)
Sep 16, 2015 19.21 19.29 18.52 18.67 304,590 -0.52(-2.72%)
Sep 15, 2015 19.10 19.21 18.95 19.19 218,362 +0.11(+0.57%)
Sep 14, 2015 19.37 19.37 19.03 19.09 204,079 -0.29(-1.49%)
Sep 11, 2015 19.92 20.02 19.12 19.37 665,489 -0.72(-3.59%)
Sep 10, 2015 20.55 21.14 19.86 20.09 425,724 -0.42(-2.06%)
Sep 09, 2015 18.66 20.77 19.15 20.52 1,276,261 +1.86(+9.95%)
Sep 08, 2015 18.39 18.70 18.36 18.66 255,062 +0.48(+2.63%)
Sep 04, 2015 18.15 18.18 18.18 18.18 179,001 -0.18(-0.98%)
Sep 03, 2015 18.42 18.54 18.31 18.36 167,880 -0.05(-0.24%)
Sep 02, 2015 18.18 18.50 18.00 18.41 354,377 +0.37(+2.05%)
Sep 01, 2015 18.25 18.33 17.87 18.04 334,804 -0.50(-2.67%)
Aug 31, 2015 18.54 18.69 18.42 18.54 371,139 -0.03(-0.15%)
Aug 28, 2015 18.54 18.67 18.45 18.56 181,068 -0.01(-0.05%)
Aug 27, 2015 18.31 18.72 18.23 18.57 276,665 +0.36(+1.98%)
Aug 26, 2015 18.36 18.39 17.87 18.21 488,966 +0.21(+1.15%)
Aug 25, 2015 18.63 18.63 17.96 18.00 428,736 -0.15(-0.84%)
Aug 24, 2015 17.74 18.81 17.54 18.16 528,128 -0.42(-2.28%)
Aug 21, 2015 18.84 19.03 18.30 18.58 548,418 -0.50(-2.64%)
Aug 20, 2015 19.39 19.59 19.07 19.09 307,322 -0.53(-2.71%)
Aug 19, 2015 19.82 19.90 19.46 19.62 518,444 -0.37(-1.85%)
Aug 18, 2015 20.34 20.40 19.94 19.99 366,892 -0.41(-2.03%)
Aug 17, 2015 20.34 20.59 19.98 20.40 636,242 +0.08(+0.40%)
Aug 14, 2015 20.20 20.47 20.09 20.32 455,812 +0.09(+0.45%)
Aug 13, 2015 20.17 20.45 20.14 20.23 306,493 +0.06(+0.31%)
Aug 12, 2015 19.96 20.20 19.85 20.17 440,668 +0.10(+0.49%)
Aug 11, 2015 20.15 20.41 20.00 20.07 388,776 -0.29(-1.42%)
Aug 10, 2015 20.35 20.69 20.28 20.36 345,519 +0.05(+0.27%)
Aug 07, 2015 20.40 20.58 20.21 20.30 274,484 -0.27(-1.31%)
Aug 06, 2015 20.60 20.71 20.44 20.57 493,318 -0.02(-0.09%)
Aug 05, 2015 21.00 21.17 20.52 20.59 517,092 -0.25(-1.21%)
Aug 04, 2015 21.02 21.18 20.81 20.84 392,680 -0.18(-0.86%)
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.