Aerojet Rocketdyne Holdings (NY: AJRD )

43.17 USD -0.13 (-0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 31.05 31.63 30.69 31.49 746,192 +0.73(+2.37%)
Nov 29, 2017 31.23 31.40 30.48 30.76 659,051 -0.47(-1.50%)
Nov 28, 2017 30.42 31.35 30.32 31.23 739,187 +0.92(+3.04%)
Nov 27, 2017 30.38 30.41 29.94 30.31 774,739 -0.11(-0.36%)
Nov 24, 2017 30.15 30.42 30.13 30.42 179,551 +0.35(+1.16%)
Nov 22, 2017 30.40 30.40 29.99 30.07 346,250 -0.29(-0.96%)
Nov 21, 2017 29.95 30.43 29.93 30.36 576,972 +0.54(+1.81%)
Nov 20, 2017 29.05 29.91 28.91 29.82 628,208 +0.78(+2.69%)
Nov 17, 2017 29.10 29.51 29.01 29.04 397,077 -0.23(-0.79%)
Nov 16, 2017 29.00 29.55 28.86 29.27 301,648 +0.40(+1.39%)
Nov 15, 2017 28.87 29.00 28.47 28.87 467,408 -0.27(-0.93%)
Nov 14, 2017 28.69 29.26 28.35 29.14 512,467 +0.27(+0.94%)
Nov 13, 2017 29.00 29.15 28.64 28.87 542,620 -0.22(-0.76%)
Nov 10, 2017 29.75 29.81 29.06 29.09 570,062 -0.76(-2.55%)
Nov 09, 2017 30.29 30.66 29.80 29.85 735,896 -0.42(-1.39%)
Nov 08, 2017 29.80 30.36 29.58 30.27 728,237 +0.30(+1.00%)
Nov 07, 2017 30.45 30.45 29.51 29.97 1,110,730 -0.23(-0.76%)
Nov 06, 2017 27.95 30.36 27.90 30.20 1,913,528 +2.23(+7.97%)
Nov 03, 2017 30.56 30.56 27.66 27.97 3,022,643 -4.18(-13.00%)
Nov 02, 2017 30.78 32.36 30.77 32.15 803,043 +1.31(+4.25%)
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.