Aerojet Rocketdyne Holdings Stock Price History, AJRD Historical Prices

Add to My Stocks
$27.3 $0.29 (1.05%) AJRD stock closing price Feb 16, 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 $11.38 on Feb 25, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 27.53 27.8 27.08 27.3 798,954 33.29 1.07
2018-02-15 27.61 27.81 27.22 27.59 1,046,680 33.65 1.08
2018-02-14 26.33 27.43 26.3 27.38 946,426 33.39 1.07
2018-02-13 26.36 26.56 26.2 26.55 950,203 32.38 1.04
2018-02-12 26.11 26.66 25.89 26.56 1,109,553 32.39 1.04
2018-02-09 24.97 26.15 24.7 25.9 1,115,457 31.59 1.01
2018-02-08 25.48 25.61 24.74 24.74 931,933 30.17 0.97
2018-02-07 26.04 26.33 25.16 25.42 1,087,166 31 0.99
2018-02-06 24.52 26.15 24.41 26.07 1,345,329 31.79 1.02
2018-02-05 26.06 26.7 24.82 25.13 1,454,223 30.65 0.98
2018-02-02 26.94 27.11 26.39 26.43 565,743 32.23 1.03
2018-02-01 27.28 27.73 26.91 26.98 990,441 32.9 1.05
2018-01-31 28.21 28.27 27.3 27.5 929,100 33.54 1.07
2018-01-30 28.23 28.35 27.15 28.04 905,616 34.2 1.1
2018-01-29 28.43 28.63 28.11 28.53 692,297 34.79 1.11
2018-01-26 27.52 28.66 27.52 28.46 941,972 34.71 1.11
2018-01-25 27.87 27.88 27.08 27.42 1,195,866 33.44 1.07
2018-01-24 28.37 28.63 27.54 27.59 1,283,253 33.65 1.08
2018-01-23 30.12 30.15 28.22 28.36 1,536,582 34.59 1.11
2018-01-22 31.16 31.16 30.06 30.15 602,330 36.77 1.18
2018-01-19 31.05 31.6 30.73 31.27 687,021 38.13 1.22
2018-01-18 30.8 31.16 30.67 31.12 1,274,197 37.95 1.22
2018-01-17 31.26 31.26 30.64 30.83 551,089 37.6 1.2
2018-01-16 31.93 32.37 30.69 30.95 448,444 37.74 1.21
2018-01-12 31.81 32.16 31.77 31.81 312,914 38.79 1.24
2018-01-11 31.87 32.09 31.6 31.77 508,661 38.74 1.24
2018-01-10 31.66 31.85 31.42 31.81 702,299 38.79 1.24
2018-01-09 31.96 32.23 31.63 31.97 1,015,767 38.99 1.25
2018-01-08 31.1 32.62 30.93 31.93 946,862 38.94 1.25
2018-01-05 30.73 31.18 30.61 31.14 375,695 37.98 1.22
2018-01-04 30.86 31.09 30.58 30.74 432,322 37.49 1.2
2018-01-03 31.16 31.29 30.47 30.68 908,213 37.42 1.2
2018-01-02 31.25 31.45 31.05 31.16 504,421 38 1.22
2017-12-29 31.5 31.58 31.18 31.2 308,564 38.05 1.22
2017-12-28 31.51 31.63 31.25 31.44 249,670 38.34 1.23
2017-12-27 30.9 31.45 30.74 31.38 361,743 38.27 1.23
2017-12-26 32.12 32.24 30.79 30.84 539,790 37.61 1.2
2017-12-22 32.46 32.55 32.09 32.2 463,518 39.27 1.26
2017-12-21 32.23 32.48 31.94 32.34 617,290 39.44 1.26
2017-12-20 31.73 32.31 31.7 32.15 624,021 39.21 1.26
2017-12-19 31.54 31.86 31.19 31.61 686,086 38.55 1.24
2017-12-18 31.9 32.21 31.51 31.69 597,984 38.65 1.24
2017-12-15 31.41 31.95 31.18 31.69 2,036,552 38.65 1.24
2017-12-14 31.08 31.54 31.08 31.28 656,438 38.15 1.22
2017-12-13 30.65 31.3 30.48 31.01 590,925 37.82 1.21
2017-12-12 29.95 30.96 29.95 30.64 721,187 37.37 1.2
2017-12-11 30.41 30.68 29.83 29.9 801,535 36.46 1.17
2017-12-08 30.92 31.02 30.29 30.36 597,933 37.02 1.19
2017-12-07 30.44 31.3 30.37 30.86 574,575 37.63 1.21
2017-12-06 30.02 30.7 30.02 30.59 1,240,837 37.31 1.2
2017-12-05 30.34 31.13 29.9 29.99 779,073 36.57 1.17
2017-12-04 31.61 31.87 30.17 30.29 623,665 36.94 1.18
2017-12-01 31.49 31.53 30.17 31.19 1,057,853 38.04 1.22
2017-11-30 31.05 31.63 30.69 31.49 746,192 38.4 1.23
2017-11-29 31.23 31.4 30.48 30.76 659,051 37.51 1.2
2017-11-28 30.42 31.35 30.32 31.23 739,187 38.09 1.22
2017-11-27 30.38 30.41 29.94 30.31 774,739 36.96 1.18
2017-11-24 30.15 30.42 30.13 30.42 179,551 37.1 1.19
2017-11-23 0 0 0 30.07 0 - -
2017-11-22 30.4 30.4 29.99 30.07 346,250 36.67 1.17
2017-11-21 29.95 30.43 29.93 30.36 576,972 37.02 1.19
2017-11-20 29.05 29.91 28.91 29.82 628,208 36.37 1.17
2017-11-17 29.17 29.51 29.01 29.04 397,077 35.42 1.13
2017-11-16 29 29.55 28.86 29.27 301,648 35.7 1.14
2017-11-15 28.77 29 28.47 28.87 467,408 35.21 1.13
2017-11-14 28.69 29.26 28.35 29.14 512,467 35.54 1.14
2017-11-13 29 29.15 28.64 28.87 542,620 35.21 1.13
2017-11-10 29.75 29.81 29.06 29.09 570,062 35.48 1.14
2017-11-09 30.17 30.66 29.8 29.85 736,681 36.4 1.17
2017-11-08 29.8 30.36 29.58 30.27 728,237 36.92 1.18
2017-11-07 30.45 30.45 29.51 29.97 1,110,730 36.55 1.17
2017-11-06 27.95 30.39 27.9 30.2 1,913,528 36.83 1.18
2017-11-03 30.56 30.56 27.66 27.97 3,022,643 34.11 1.09
2017-11-02 30.78 32.36 30.77 32.15 803,043 66.98 1.26
2017-11-01 31.79 31.97 30.33 30.84 937,265 64.25 1.21
2017-10-31 31.5 31.73 31.04 31.58 957,831 65.79 1.24
2017-10-30 32.2 32.48 31.27 31.55 543,943 65.73 1.24
2017-10-27 32.29 32.86 32.16 32.5 540,529 67.71 1.28
2017-10-26 32.46 32.77 32.08 32.35 675,073 67.4 1.27
2017-10-25 32.5 32.71 32.04 32.42 396,776 67.54 1.28
2017-10-24 32 32.72 31.91 32.64 865,032 68 1.28
2017-10-23 33.03 33.5 31.86 31.92 2,028,028 66.5 1.26
2017-10-20 34.23 34.51 34.02 34.4 576,423 71.67 1.35
2017-10-19 33.42 33.99 32.92 33.89 588,269 70.6 1.33
2017-10-18 33.5 34.33 33.42 33.54 724,659 69.88 1.32
2017-10-17 33.18 33.39 32.72 33.38 1,341,536 69.54 1.31
2017-10-16 33.85 33.98 33.06 33.32 986,441 69.42 1.31
2017-10-13 35.25 35.26 33.62 33.77 1,259,011 70.35 1.33
2017-10-12 34.9 35.65 34.9 35.31 531,924 73.56 1.39
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 Price11.38Feb 25,2013
Avg Stock Price19.37

Aerojet Rocketdyne Holdings Historical PE ratio: Past 5 years

Max PE Ratio178Dec 07,2016
Min PE Ratio7.6Oct 16,2013
Avg PE Ratio61.56

Aerojet Rocketdyne Holdings Historical PS ratio: Past 5 years

Max PS Ratio1.41Oct 02,2017
Min PS Ratio0.52Jan 08,2016
Avg PS Ratio0.79

AJRD Industry Peers

Company Price Change (%)
Moog (MOG.A)87.090.1 (0.11%)
Esterline Technologies (ESL)75.450.7 (0.94%)
Orbital Sciences (ORB)28.850.21 (0.73%)
Aar Corp. (AIR)42.50.47 (1.12%)
Rockwell Collins (COL)135.920.22 (0.16%)
Orbital Atk (OA)1320.07 (0.05%)

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 798,954 typically implies breaking news or earnings release. AJRD stock saw an opening price of $27.53, and a closing price of $27.3 on Feb 16, 2018. The company's P/S ratio was at a high of 1.41 on Oct 02, 2017 according to our Aerojet Rocketdyne Holdings stock history data.