Aerojet Rocketdyne Holdings Stock Price History (NYSE:AJRD)

Add to My Stocks
$19.25 $0.16 (0.84%) AJRD stock closing price Feb 24, 2017 (Closing)

Aerojet Rocketdyne Holdings stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Aerojet Rocketdyne Holdings price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 24.27 on 16 Jul, 2015 as seen from Aerojet Rocketdyne Holdings stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2418.9119.2518.8819.25164512160.420.75
2017-02-2319.3019.4018.9619.09185186159.080.75
2017-02-2219.2719.4518.9919.25231901160.420.75
2017-02-2119.4219.5219.0719.33302255161.080.75
2017-02-1719.2419.3719.0319.34360177161.170.76
2017-02-1619.3519.4019.1219.27205819160.580.75
2017-02-1519.1919.3919.1219.30171568160.830.75
2017-02-1419.1019.3719.1019.24178161160.330.75
2017-02-1319.3919.4519.1319.24274132160.330.75
2017-02-1019.1419.2419.0119.21175620160.080.75
2017-02-0918.8019.0418.7718.99401205158.250.74
2017-02-0818.5919.0018.4118.69384293155.750.73
2017-02-0718.6918.9318.6118.71371612155.920.73
2017-02-0618.5518.7318.5318.58199044154.830.73
2017-02-0318.3118.6118.2118.59233291154.920.73
2017-02-0217.8318.2217.7518.16461720151.330.71
2017-02-0118.1518.3117.9217.96252294149.670.70
2017-01-3117.8218.1717.7618.11201474150.920.71
2017-01-3017.8917.9817.6917.88318332149.000.70
2017-01-2718.3418.4718.1618.17245081151.420.71
2017-01-2618.2618.4318.0218.36556119153.000.72
2017-01-2518.6018.6418.3018.34327137152.830.72
2017-01-2418.3018.3718.0718.33482959152.750.72
2017-01-2318.2218.3317.9218.14189339151.170.71
2017-01-2018.2918.4718.0718.25241981152.080.71
2017-01-1918.7018.7018.1618.35638283152.920.72
2017-01-1817.8418.3617.7618.30648344152.500.71
2017-01-1718.3018.3017.8017.85324597148.750.70
2017-01-160.000.000.0018.390N/AN/A
2017-01-1318.3018.5918.3018.39298525153.250.72
2017-01-1218.2018.2717.7118.17439665151.420.71
2017-01-1117.9518.2517.9518.22488030151.830.71
2017-01-1017.8618.1517.7718.02326325150.170.70
2017-01-0918.0918.0917.7817.78205804148.170.69
2017-01-0618.4518.4518.0718.07275377150.580.71
2017-01-0518.5218.7318.3018.44318066153.670.72
2017-01-0418.5018.6118.3818.49450044154.080.72
2017-01-0318.2618.4917.9218.41427380153.420.72
2017-01-020.000.000.0017.950N/AN/A
2016-12-3017.9418.0517.8817.95187116149.580.70
2016-12-2918.0218.1717.8717.96125919149.670.70
2016-12-2818.2518.2717.8918.01174730150.080.70
2016-12-2718.3918.5018.1518.23154707151.920.71
2016-12-260.000.000.0018.300N/AN/A
2016-12-2318.0818.3318.0818.30239837152.500.71
2016-12-2217.8218.1917.8218.13284027151.080.71
2016-12-2118.1518.4017.8817.89318107149.080.70
2016-12-2018.1718.4517.9518.20492410151.670.71
2016-12-1918.0218.2617.8618.00300857150.000.70
2016-12-1617.8418.4017.8418.021016037150.170.70
2016-12-1517.7718.2117.6817.73523886147.750.69
2016-12-1418.6618.6917.5617.72835916147.670.69
2016-12-1318.5919.0118.5818.64783497155.330.73
2016-12-1218.5018.5918.3118.571073211154.750.73
2016-12-0919.1419.1718.2318.502075625154.170.72
2016-12-0819.8319.9917.8619.012885353158.420.74
2016-12-0721.0021.4020.9521.36239114178.000.83
2016-12-0620.6820.9920.5220.98191957174.830.82
2016-12-0520.4720.7620.4520.75216876172.920.81
2016-12-0220.3820.5220.2520.32132951169.330.79
2016-12-0120.3220.7320.2420.35243717169.580.79
2016-11-3020.6820.6820.1420.32317964169.330.79
2016-11-2920.7721.0620.5020.53241210171.080.80
2016-11-2821.0021.1220.7520.75332206172.920.81
2016-11-2520.5621.1120.5121.01179956175.080.82
2016-11-240.000.000.0020.500N/AN/A
2016-11-2320.9920.9920.4820.50342997170.830.80
2016-11-2220.7020.9920.5120.92324770174.330.82
2016-11-2120.2720.6020.2220.58216013171.500.80
2016-11-1820.3920.4120.1920.22295400168.500.79
2016-11-1720.3720.6020.2920.38265816169.830.80
2016-11-1620.1920.2619.9120.23287883168.580.79
2016-11-1519.9820.2819.9620.19294140168.250.79
2016-11-1420.4620.6019.7620.11634151167.580.79
2016-11-1119.4620.6719.3720.27627124168.920.79
2016-11-1018.6019.3918.3819.32473402161.000.75
2016-11-0916.2718.3116.2018.27422415152.250.71
2016-11-0816.3216.5316.2716.38105909136.500.64
2016-11-0716.4416.6016.2416.41304052136.750.64
2016-11-0416.1616.3416.1416.16250300134.670.63
2016-11-0316.3516.3616.0416.08354602134.000.63
2016-11-0217.5217.5216.2716.34453038136.170.64
2016-11-0117.6417.9017.4717.56376243N/A0.65
2016-10-3117.2017.6617.0517.60509896N/A0.66
2016-10-2817.2117.3916.9817.21452256N/A0.64
2016-10-2717.2617.3517.1417.28184441N/A0.64
2016-10-2617.2617.4117.1017.18304792N/A0.64
2016-10-2516.9017.4816.9017.45404924N/A0.65
2016-10-2417.0417.1016.7616.84191333N/A0.63
Get more Data

Aerojet Rocketdyne Holdings Stock Chart

View AJRD PE ratio, PS ratio stocks charts and compare with peers.
AJRD Chart
Note: Compare Aerojet Rocketdyne Holdings stock price history with the index and industry peers.

Aerojet Rocketdyne Holdings Historical Prices: Past 5 years

Max Stock Price 24.27 Jul 16,2015
Min Stock Price 5.71 Feb 28,2012
Avg Stock Price 15.79

Aerojet Rocketdyne Holdings Historical PE ratio: Past 5 years

Max PE Ratio 178 Dec 07,2016
Min PE Ratio 7.6 Oct 16,2013
Avg PE Ratio 68.23

Aerojet Rocketdyne Holdings Historical PS ratio: Past 5 years

Max PS Ratio 0.98 Jul 05,2013
Min PS Ratio 0.37 Feb 27,2012
Avg PS Ratio 0.68

AJRD Industry Peers

Company Price Change (%)
Orbital Sciences (ORB)28.850.21 (0.73%)
Triumph (TGI)26.80.1 (0.37%)
Aar Corp. (AIR)33.680.26 (0.78%)
Am Outdoor Brnd (AOBC)19.450.05 (0.26%)
Rockwell Collins (COL)94.560.81 (0.86%)
Orbital Atk (OA)91.851.42 (1.57%)

Aerojet Rocketdyne Holdings historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Aerojet Rocketdyne Holdings stock analysis. The price movement is easily depicted in the Aerojet Rocketdyne Holdings stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 19.25 and 164512 shares of AJRD were traded on 24 Feb, 2017. Looking at Aerojet Rocketdyne Holdings stock market history data, the P/S ratio was at a low of 0.15 on 06 Jul, 2009. .