Aerojet Rocketdyne Holdings Stock Price History, AJRD Historical Prices

Add to My Stocks
$31.75 $0.96 (3.12%) AJRD stock closing price Sep 20, 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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2030.8232.2430.8231.75160322166.151.25
2017-09-1930.2930.8530.0730.7993646464.151.21
2017-09-1829.1731.3929.1730.24221343563.001.19
2017-09-1527.9128.4827.9128.33111720059.021.11
2017-09-1428.1228.2827.9227.9672099458.251.10
2017-09-1328.2528.4627.8028.1177581658.561.11
2017-09-1228.7628.9228.2328.2973996258.941.11
2017-09-1128.8129.1028.4028.6877106259.751.13
2017-09-0829.2729.5328.3328.5467740559.461.12
2017-09-0728.5629.6028.5029.4681766061.381.16
2017-09-0629.2529.5328.5028.5274675259.421.12
2017-09-0530.0030.0628.5029.10109177260.631.14
2017-09-0129.7030.0029.5629.9561473362.401.18
2017-08-3129.2829.7229.0829.6381756361.731.17
2017-08-3028.0629.2528.0529.1972012160.811.15
2017-08-2927.6328.2527.6328.0463244058.421.10
2017-08-2827.7428.1127.5927.7187076757.731.09
2017-08-2528.1428.2027.5027.6051712957.501.09
2017-08-2428.1728.4228.0028.0951664358.521.10
2017-08-2328.2428.4927.8028.1361764958.601.11
2017-08-2227.8328.4227.3728.38140954459.131.12
2017-08-2127.2627.7127.0927.6575814857.601.09
2017-08-1826.7527.1826.4127.0980389356.441.07
2017-08-1727.2327.4827.0027.0240938056.291.06
2017-08-1627.4827.9427.1827.3241690456.921.07
2017-08-1527.0927.4926.9527.2848952656.831.07
2017-08-1427.1927.3226.8727.0069159156.251.06
2017-08-1126.5027.3026.2726.8975925756.021.06
2017-08-1027.3127.3126.6626.8354613755.901.06
2017-08-0926.8527.4626.1627.30100322456.881.07
2017-08-0826.9727.4826.9026.9755838956.191.06
2017-08-0727.2627.9527.0327.0690771456.381.06
2017-08-0426.6627.4925.8127.222239832108.881.09
2017-08-0323.5423.8423.5023.8225367495.280.95
2017-08-0223.6923.8623.4523.5342999394.120.94
2017-08-0123.4423.9023.1223.6965137694.760.95
2017-07-3123.9423.9823.4123.4551313993.800.94
2017-07-2823.4024.1223.4023.9473602995.760.96
2017-07-2723.7023.7023.1823.4947471693.960.94
2017-07-2623.8923.9423.4823.6353952894.520.94
2017-07-2523.8523.9423.4523.8572011595.400.95
2017-07-2423.1823.7622.9723.7548855895.000.95
2017-07-2123.0623.3922.9523.2232514592.880.93
2017-07-2022.8323.0822.7423.0133190492.040.92
2017-07-1922.5122.8422.5122.8342300491.320.91
2017-07-1822.5822.6122.3122.5122221590.040.90
2017-07-1722.5522.6522.3622.6426394990.560.90
2017-07-1422.2122.7022.2122.5430900390.160.90
2017-07-1322.3922.3922.0222.1122391788.440.88
2017-07-1222.0922.4121.9622.3746234389.480.89
2017-07-1121.7522.0521.6721.9944311387.960.88
2017-07-1021.6121.9821.4421.7532439587.000.87
2017-07-0721.4121.8021.3521.7919945087.160.87
2017-07-0621.7321.7821.3021.3332460985.320.85
2017-07-0521.3121.9621.2721.8945410887.560.87
2017-07-0320.9121.3920.7721.2918484885.160.85
2017-06-3020.8220.9520.6520.8019338183.200.83
2017-06-2920.9020.9620.4720.7630397583.040.83
2017-06-2820.7220.9020.4420.8928581483.560.83
2017-06-2720.3320.6020.2620.5440533682.160.82
2017-06-2620.5020.7420.3320.3827543781.520.81
2017-06-2320.3020.5920.1720.50181810182.000.82
2017-06-2220.4620.5420.2620.2927118281.160.81
2017-06-2120.6020.7620.3520.4125780981.640.82
2017-06-2020.9321.0420.7120.7326269282.920.83
2017-06-1920.9821.1420.5521.0347921484.120.84
2017-06-1620.8721.0420.8020.84102382383.360.83
2017-06-1521.1521.2820.8720.9651330783.840.84
2017-06-1421.3721.5221.1821.3144479085.240.85
2017-06-1321.5321.6721.2621.3257547485.280.85
2017-06-1221.7521.9821.4621.5433449486.160.86
2017-06-0921.7021.9721.6121.7850303387.120.87
2017-06-0821.2521.7421.1321.7236506886.880.87
2017-06-0721.4021.5021.1921.2526221285.000.85
2017-06-0621.8021.8721.2821.3032970585.200.85
2017-06-0522.0622.4121.8421.9836294287.920.88
2017-06-0222.0022.5121.9722.1371618188.520.88
2017-06-0121.9622.0321.7521.9732223087.880.88
2017-05-3121.9222.0221.5721.9034430187.600.87
2017-05-3021.6321.7521.4921.7044555386.800.87
2017-05-2621.8121.8521.6321.6929466586.760.87
2017-05-2521.6921.8921.6121.8446357487.360.87
2017-05-2421.3721.7421.3621.5549511186.200.86
2017-05-2321.3921.4621.1121.3552894285.400.85
2017-05-2220.8321.2920.8021.2847062085.120.85
2017-05-1920.3320.7920.3120.6826806482.720.83
2017-05-1820.3220.3920.0620.2922825181.160.81
2017-05-1720.3320.5720.2420.3849625881.520.81
2017-05-1621.0421.0820.5620.6951166882.760.83
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 31.75 Sep 20,2017
Min Stock Price 8.15 Nov 16,2012
Avg Stock Price 17.61

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 65.31

Aerojet Rocketdyne Holdings Historical PS ratio: Past 5 years

Max PS Ratio 1.25 Sep 20,2017
Min PS Ratio 0.51 Nov 14,2012
Avg PS Ratio 0.74

AJRD Industry Peers

Company Price Change (%)
Esterline Technologies (ESL)88.550.15 (0.17%)
Klx Inc (KLXI)51.971.4 (2.77%)
Orbital Sciences (ORB)28.850.21 (0.73%)
Triumph (TGI)28.050.1 (0.36%)
Rockwell Collins (COL)130.150.42 (0.32%)
Orbital Atk (OA)132.390.03 (0.02%)

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 31.75 and 1603221 shares of AJRD were traded on 20 Sep, 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. .