Aerojet Rocketdyne Holdings (NY: AJRD )

54.57 +1.04 (+1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.38 32.67 29.38 31.83 4,277,933 +4.56(+16.72%)
Oct 30, 2018 26.67 27.34 26.49 27.27 603,289 +0.43(+1.61%)
Oct 29, 2018 27.99 28.11 26.49 26.84 1,992,000 -0.91(-3.28%)
Oct 26, 2018 27.22 27.93 26.78 27.75 2,684,363 +0.20(+0.72%)
Oct 25, 2018 27.56 28.11 27.16 27.55 646,438 +0.05(+0.20%)
Oct 24, 2018 29.08 29.14 27.42 27.49 937,348 -1.51(-5.22%)
Oct 23, 2018 28.64 29.32 28.26 29.01 548,912 -0.12(-0.40%)
Oct 22, 2018 29.11 29.26 28.36 29.12 398,438 +0.10(+0.34%)
Oct 19, 2018 28.98 29.10 28.63 29.02 415,155 +0.02(+0.06%)
Oct 18, 2018 29.20 29.38 28.84 29.01 201,177 -0.39(-1.32%)
Oct 17, 2018 29.63 29.66 29.00 29.39 346,440 -0.36(-1.21%)
Oct 16, 2018 29.07 29.78 28.54 29.75 802,026 +0.84(+2.90%)
Oct 15, 2018 27.69 29.24 27.59 28.92 1,000,735 +1.44(+5.25%)
Oct 12, 2018 27.93 27.93 26.94 27.47 654,971 +0.12(+0.43%)
Oct 11, 2018 27.80 28.25 27.29 27.36 668,546 -0.61(-2.19%)
Oct 10, 2018 28.93 29.36 27.90 27.97 724,377 -1.05(-3.60%)
Oct 09, 2018 29.36 29.50 28.50 29.02 638,785 -0.42(-1.44%)
Oct 08, 2018 29.41 29.68 29.20 29.44 422,698 +0.03(+0.09%)
Oct 05, 2018 29.66 29.85 29.13 29.41 646,093 -0.29(-0.97%)
Oct 04, 2018 29.76 29.89 29.25 29.70 425,754 -0.21(-0.69%)
Oct 03, 2018 29.96 30.20 29.75 29.91 324,559 +0.00(+0.00%)
Oct 02, 2018 29.96 30.47 29.65 29.91 390,078 -0.05(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.