Historical Stock Prices

AJRD 
$20.32
*  
0.03
0.15%
Get AJRD Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading AJRD now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 20.38 20.52 20.251 20.32 132,951
12/01/2016 20.32 20.73 20.24 20.35 243,717
11/30/2016 20.68 20.68 20.14 20.32 317,964
11/29/2016 20.77 21.06 20.5 20.53 241,210
11/28/2016 21 21.12 20.75 20.75 332,206
11/25/2016 20.56 21.11 20.51 21.01 179,956
11/23/2016 20.99 20.99 20.48 20.5 342,997
11/22/2016 20.7 20.9899 20.51 20.92 324,770
11/21/2016 20.27 20.6 20.22 20.58 216,013
11/18/2016 20.39 20.41 20.19 20.22 295,400
11/17/2016 20.37 20.6 20.285 20.38 265,816
11/16/2016 20.19 20.2604 19.9064 20.23 287,883
11/15/2016 19.98 20.28 19.96 20.19 294,140
11/14/2016 20.46 20.6 19.7595 20.11 634,151
11/11/2016 19.46 20.67 19.37 20.27 627,124
11/10/2016 18.6 19.39 18.3786 19.32 473,402
11/09/2016 16.27 18.31 16.2 18.27 422,415
11/08/2016 16.32 16.53 16.27 16.38 105,909
11/07/2016 16.44 16.6 16.24 16.41 304,052
11/04/2016 16.16 16.34 16.14 16.16 250,300
11/03/2016 16.35 16.36 16.04 16.08 354,602
11/02/2016 17.52 17.52 16.27 16.34 453,038
11/01/2016 17.64 17.9 17.47 17.56 376,243
10/31/2016 17.2 17.66 17.05 17.6 509,896
10/28/2016 17.21 17.39 16.98 17.21 452,156
10/27/2016 17.26 17.35 17.14 17.28 184,441
10/26/2016 17.26 17.41 17.1 17.18 304,792
10/25/2016 16.9 17.48 16.9 17.45 404,924
10/24/2016 17.04 17.1 16.76 16.84 191,333
10/21/2016 16.79 16.95 16.72 16.73 129,465
10/20/2016 17.07 17.175 16.95 16.96 143,636
10/19/2016 17.22 17.34 17.1 17.17 97,860
10/18/2016 17.19 17.425 17.05 17.25 99,808
10/17/2016 17 17.11 16.92 17.03 155,442
10/14/2016 17.27 17.42 17.02 17.04 147,656
10/13/2016 17.05 18.05 16.977 17.22 303,982
10/12/2016 17.34 17.43 17.19 17.22 123,064
10/11/2016 17.68 17.68 17.21 17.39 193,627
10/10/2016 17.79 17.82 17.47 17.68 314,091
10/07/2016 17.38 17.69 17.17 17.62 369,816
10/06/2016 17.4 17.51 17.2 17.45 180,608
10/05/2016 17.48 17.61 17.44 17.49 116,167
10/04/2016 17.56 17.75 17.37 17.45 118,290
10/03/2016 17.43 17.65 17.396 17.63 214,037
09/30/2016 17.5 17.685 17.38 17.58 282,588
09/29/2016 17.91 17.989 17.5 17.51 130,004
09/28/2016 17.72 18.04 17.7 18.02 145,123
09/27/2016 17.75 17.95 17.71 17.77 192,129
09/26/2016 17.89 18 17.7 17.85 193,178
09/23/2016 17.85 18.13 17.81 18.05 288,747
09/22/2016 17.79 17.96 17.612 17.94 340,759
09/21/2016 17.55 17.71 17.4 17.66 228,568
09/20/2016 17.63 17.9 17.41 17.42 229,535
09/19/2016 17.62 17.7 17.405 17.59 1,047,835
09/16/2016 17.61 17.64 17.42 17.6 1,395,816
09/15/2016 17.39 17.65 17.39 17.63 110,675
09/14/2016 17.48 17.51 17.32 17.4 174,701
09/13/2016 17.57 17.65 17.4 17.43 211,086
09/12/2016 17.53 17.75 17.5 17.71 244,223
09/09/2016 17.9 17.93 17.59 17.61 164,906
09/08/2016 18.15 18.15 17.85 18.06 340,192
09/07/2016 18.25 18.43 17.98 18.23 365,032
09/06/2016 18.36 18.48 18.28 18.3 154,119
09/02/2016 18.19 18.44 18.11 18.36 188,094
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?