Aerojet Rocketdyne Holdings Stock Price History, AJRD Historical Prices

Add to My Stocks
$29.2 $0.31 (1.05%) AJRD stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Aerojet Rocketdyne Holdings stock price history 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 low of $14.04 on Jan 08, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 29.67 29.67 28.94 29.2 630,881 - 1.1
2018-06-20 28.69 29.35 28.43 29.26 360,046 - 1.1
2018-06-19 29.47 29.56 28.4 28.62 842,229 - 1.07
2018-06-18 29.36 29.73 29.24 29.7 334,465 - 1.11
2018-06-15 29.67 29.68 29.34 29.49 863,530 - 1.11
2018-06-14 30.05 30.29 29.72 29.83 349,088 - 1.12
2018-06-13 29.88 30.09 29.57 30 523,070 - 1.13
2018-06-12 30.18 30.24 29.57 29.93 494,066 - 1.12
2018-06-11 29.87 30.48 29.62 30.18 2,561,086 - 1.13
2018-06-08 29.65 29.92 29.5 29.87 497,350 - 1.12
2018-06-07 30.24 30.35 29.39 29.65 364,881 - 1.11
2018-06-06 29.89 30.29 29.81 30.18 550,159 - 1.13
2018-06-05 29.73 30.02 29.65 29.84 480,406 - 1.12
2018-06-04 29.36 29.8 29.24 29.79 360,435 - 1.12
2018-06-01 29.12 29.3 28.9 29.15 589,201 - 1.09
2018-05-31 29.66 29.79 28.81 28.94 611,632 - 1.09
2018-05-30 29 29.8 28.86 29.66 330,035 - 1.11
2018-05-29 28.86 29.27 28.65 28.91 528,259 - 1.08
2018-05-25 29.1 29.24 28.96 29.01 263,429 - 1.09
2018-05-24 28.66 29.4 28.66 29.1 734,840 - 1.09
2018-05-23 28.13 28.64 28.13 28.64 463,150 - 1.07
2018-05-22 29.19 29.19 28.32 28.35 409,603 - 1.06
2018-05-21 28.91 29.36 28.77 29.19 547,328 - 1.1
2018-05-18 28.1 28.85 27.97 28.72 813,939 - 1.08
2018-05-17 27.85 28.54 27.84 28.07 671,711 - 1.05
2018-05-16 27.93 28.18 27.67 27.89 619,716 - 1.05
2018-05-15 27.43 27.91 27.43 27.87 440,194 - 1.05
2018-05-14 27.41 27.76 27.2 27.5 584,470 - 1.03
2018-05-11 27.38 27.59 26.94 27.36 512,649 - 1.03
2018-05-10 27.83 28.08 27.42 27.47 1,099,015 - 1.03
2018-05-09 27.56 27.81 27.42 27.72 693,625 - 1.04
2018-05-08 25.8 27.45 25.8 27.41 700,752 - 1.03
2018-05-07 25.69 25.84 25.54 25.83 870,759 - 0.97
2018-05-04 25.48 25.84 25.06 25.65 1,321,423 - 0.96
2018-05-03 25.84 25.84 25.14 25.62 1,321,858 - 0.96
2018-05-02 27.88 28.47 25.72 26.09 2,266,614 - 0.98
2018-05-01 27.72 28.2 27.52 27.94 832,433 - 1.1
2018-04-30 28.55 28.58 27.94 27.94 518,876 - 1.1
2018-04-27 29.1 29.1 28.11 28.51 744,474 - 1.12
2018-04-26 29.4 29.4 28.95 28.97 331,891 - 1.14
2018-04-25 29.7 29.78 29.15 29.35 550,669 - 1.15
2018-04-24 30.57 30.66 29.17 29.78 628,079 - 1.17
2018-04-23 30.42 30.56 30.24 30.36 357,899 - 1.19
2018-04-20 30.76 30.82 30.19 30.29 704,252 - 1.19
2018-04-19 31.1 31.52 30.87 30.89 455,069 - 1.21
2018-04-18 31.12 31.36 30.86 31.24 662,477 - 1.22
2018-04-17 30.56 31.14 30.53 31.01 520,350 - 1.22
2018-04-16 30.12 30.7 30 30.45 487,275 - 1.19
2018-04-13 29.83 30.06 29.67 29.9 609,154 - 1.17
2018-04-12 29.04 30.08 29.04 29.7 832,480 - 1.16
2018-04-11 27.97 29 27.87 28.98 505,184 - 1.14
2018-04-10 28.35 28.45 27.92 28.12 323,084 - 1.1
2018-04-09 28.35 28.53 28.04 28.04 529,000 - 1.1
2018-04-06 28.46 28.62 27.95 28.09 533,964 - 1.1
2018-04-05 28.28 28.67 28.12 28.65 418,269 - 1.12
2018-04-04 27.67 28.15 27.52 28.06 573,653 - 1.1
2018-04-03 27.99 28.32 27.78 28.06 788,880 - 1.1
2018-04-02 27.91 28.25 27.58 28.02 929,485 - 1.1
2018-03-30 0 0 0 27.97 0 - -
2018-03-29 27.33 28.24 27.21 27.97 562,038 - 1.1
2018-03-28 27.36 27.37 26.75 27.16 522,641 - 1.06
2018-03-27 28.16 28.32 27.2 27.28 536,960 - 1.07
2018-03-26 27.87 28.09 27.5 28.08 559,459 - 1.1
2018-03-23 27.07 27.81 26.73 27.4 847,060 - 1.07
2018-03-22 27.5 27.73 27.04 27.07 593,403 - 1.06
2018-03-21 27.55 28.32 27.25 27.82 411,718 - 1.09
2018-03-20 27.24 27.82 27.18 27.52 364,240 - 1.08
2018-03-19 27.07 27.26 26.63 27.23 438,307 - 1.07
2018-03-16 27.92 27.92 27.07 27.26 1,373,217 - 1.07
2018-03-15 28.21 28.39 27.8 27.95 482,996 - 1.1
2018-03-14 28.42 28.44 27.82 28.19 743,064 - 1.11
2018-03-13 28.34 28.75 28.09 28.3 768,589 - 1.11
2018-03-12 28.25 28.63 28.02 28.22 1,116,084 - 1.11
2018-03-09 27.74 28.45 27.6 28.11 601,784 - 1.1
2018-03-08 27.84 27.87 27.27 27.65 531,142 - 1.08
2018-03-07 27.15 27.84 27.09 27.76 747,378 - 1.09
2018-03-06 27.27 27.6 26.76 27.49 1,072,505 - 1.08
2018-03-05 27.33 27.33 26.6 27.13 1,006,000 - 1.06
2018-03-02 26.52 27.78 26 27.44 902,182 - 1.08
2018-03-01 27.02 27.15 26.36 26.6 563,666 - 1.04
2018-02-28 27.34 27.72 27 27 585,599 - 1.06
2018-02-27 28.15 28.38 27.25 27.25 810,977 - 1.07
2018-02-26 27.59 28.27 27.41 28.22 1,339,307 - 1.11
2018-02-23 26.75 27.48 26.22 27.46 1,156,423 - 1.08
2018-02-22 26.12 27.34 25.18 26.55 2,464,362 - 1.04
2018-02-21 26.93 27.52 26.82 26.98 922,372 32.9 1.05
2018-02-20 27.21 27.6 26.75 26.95 609,670 32.87 1.05
2018-02-19 0 0 0 27.3 0 - -
2018-02-16 27.53 27.8 27.08 27.3 798,954 33.29 1.07
Get more Data

Aerojet Rocketdyne Holdings Stock History 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 Stock Price History: Past 5 years

Max Stock Price35.73Oct 02,2017
Min Stock Price14.04Jan 08,2016
Avg Stock Price20.4

Aerojet Rocketdyne Holdings Historical PE ratio: Past 5 years

Max PE Ratio178Dec 07,2016
Min PE Ratio7.6Oct 16,2013
Avg PE Ratio61.36

Aerojet Rocketdyne Holdings Historical PS ratio: Past 5 years

Max PS Ratio1.39Oct 12,2017
Min PS Ratio0.52Jan 08,2016
Avg PS Ratio0.81

AJRD Industry Peers

Company Price Change (%)
Moog (MOG.B)78.240 (0%)
Moog (MOG.A)76.970.03 (0.04%)
Esterline Technologies (ESL)73.30.95 (1.31%)
Orbital Sciences (ORB)28.850.21 (0.73%)
Rockwell Collins (COL)134.470.25 (0.19%)
Orbital Atk (OA)134.50.66 (0.49%)

We provide Aerojet Rocketdyne Holdings share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Aerojet Rocketdyne Holdings stock analysis. Aerojet Rocketdyne Holdings stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 630,881 typically implies breaking news or earnings release. AJRD stock saw an opening price of $29.67, and a closing price of $29.2 on Jun 22, 2018. The company's P/S ratio was at a high of 1.39 on Oct 12, 2017 according to our Aerojet Rocketdyne Holdings stock history data.