Aerojet Rocketdyne Holdings Stock Price History (NYSE:AJRD)

Add to My Stocks
$21.42 $0.23 (1.06%) AJRD stock closing price Mar 24, 2017 (Closing)

The 10 year data of Aerojet Rocketdyne Holdings stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Aerojet Rocketdyne Holdings P/E ratio data for the stock. The Aerojet Rocketdyne Holdings stock price history chart shows that the stock price was at a high of 24.27 on 16 Jul, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2421.6821.8321.3121.4245544279.330.84
2017-03-2321.5521.9321.3521.6535388680.190.85
2017-03-2221.6421.8921.3321.4651984279.480.84
2017-03-2122.5922.6221.6021.6554717180.190.85
2017-03-2022.8222.9922.4122.4842308783.260.88
2017-03-1722.4822.9122.3322.83188794984.560.89
2017-03-1622.1122.4021.9322.3045129982.590.87
2017-03-1522.0022.2721.7522.0258967181.560.86
2017-03-1421.8821.9821.4321.8837815281.040.86
2017-03-1321.9122.2721.7722.0647293881.700.86
2017-03-1022.2722.4821.8321.9729354481.370.86
2017-03-0921.9122.2521.8722.1238245181.930.87
2017-03-0822.1522.2621.8821.9632299781.330.86
2017-03-0721.4122.1621.4122.0051838081.480.86
2017-03-0621.4221.6921.3421.5873320779.930.84
2017-03-0321.5921.9621.3421.50741904179.170.84
2017-03-0220.2022.3620.0921.591846046179.920.84
2017-03-0119.9720.2519.7519.87397525165.580.78
2017-02-2819.8819.9019.3519.39401605161.580.76
2017-02-2719.2819.9119.1619.88592694165.670.78
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
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 5.79 Jun 04,2012
Avg Stock Price 16.02

Aerojet Rocketdyne Holdings Historical PE ratio: Past 5 years

Max PE Ratio 179.92 Mar 02,2017
Min PE Ratio 7.6 Oct 16,2013
Avg PE Ratio 67.68

Aerojet Rocketdyne Holdings Historical PS ratio: Past 5 years

Max PS Ratio 0.98 Jul 05,2013
Min PS Ratio 0.37 Jun 01,2012
Avg PS Ratio 0.69

AJRD Industry Peers

Company Price Change (%)
Moog (MOG.B)64.90 (0%)
Orbital Sciences (ORB)28.850.21 (0.73%)
Triumph (TGI)23.80.3 (1.24%)
Aar Corp. (AIR)34.020.13 (0.38%)
Rockwell Collins (COL)96.830.46 (0.47%)
Orbital Atk (OA)97.761.16 (1.17%)

We provide Aerojet Rocketdyne Holdings historical quotes along with PE ratio and PS ratio for doing Aerojet Rocketdyne Holdings fundamental analysis. The price movement is easily depicted in the Aerojet Rocketdyne Holdings stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 21.42 and 455442 shares of AJRD were traded on 24 Mar, 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. .