Aerojet Rocketdyne Holdings (NY: AJRD )

55.85 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.43 31.95 31.27 31.75 550,544 +0.49(+1.56%)
Dec 28, 2018 31.81 31.94 31.09 31.26 604,700 -0.23(-0.72%)
Dec 27, 2018 30.22 31.49 29.77 31.48 815,413 +0.76(+2.46%)
Dec 26, 2018 29.65 30.78 29.02 30.73 738,987 +1.22(+4.12%)
Dec 24, 2018 30.13 30.19 29.44 29.51 592,936 -0.90(-2.96%)
Dec 21, 2018 30.75 31.19 30.06 30.41 2,074,780 -0.34(-1.11%)
Dec 20, 2018 31.19 31.57 30.19 30.75 1,084,439 -0.66(-2.09%)
Dec 19, 2018 32.01 32.42 31.02 31.41 686,656 -0.55(-1.72%)
Dec 18, 2018 31.60 32.22 31.22 31.96 714,843 +0.73(+2.34%)
Dec 17, 2018 31.65 32.20 30.96 31.23 799,126 -0.41(-1.31%)
Dec 14, 2018 31.24 31.95 31.09 31.65 395,846 +0.11(+0.34%)
Dec 13, 2018 32.67 32.98 31.54 31.54 487,313 -1.14(-3.47%)
Dec 12, 2018 32.24 33.77 32.20 32.67 1,116,219 +0.79(+2.49%)
Dec 11, 2018 32.37 32.37 31.38 31.88 969,190 +0.01(+0.03%)
Dec 10, 2018 30.84 32.12 30.84 31.87 1,022,792 +1.12(+3.63%)
Dec 07, 2018 31.04 32.05 30.67 30.75 740,533 -0.24(-0.78%)
Dec 06, 2018 30.19 31.08 29.57 31.00 861,332 +0.31(+1.00%)
Dec 04, 2018 31.85 32.16 30.60 30.69 808,893 -1.05(-3.29%)
Dec 03, 2018 32.12 32.21 31.27 31.74 902,654 +0.01(+0.03%)
Nov 30, 2018 31.14 31.78 30.64 31.73 657,524 +0.54(+1.73%)
Nov 29, 2018 31.28 31.71 31.00 31.19 391,665 -0.15(-0.49%)
Nov 28, 2018 30.46 31.60 30.11 31.34 466,880 +1.13(+3.73%)
Nov 27, 2018 30.02 30.22 29.45 30.21 607,705 -0.14(-0.45%)
Nov 26, 2018 30.16 30.65 29.76 30.35 513,108 +0.37(+1.23%)
Nov 23, 2018 29.87 30.43 29.84 29.98 334,588 -0.23(-0.78%)
Nov 21, 2018 30.21 30.21 30.21 0 -0.05(-0.15%)
Nov 20, 2018 30.26 30.64 29.76 30.26 725,109 -0.70(-2.27%)
Nov 19, 2018 31.87 31.90 30.89 30.96 448,055 -0.87(-2.75%)
Nov 16, 2018 31.98 32.30 31.57 31.84 629,780 -0.56(-1.72%)
Nov 15, 2018 31.84 32.68 31.74 32.39 589,353 +0.34(+1.07%)
Nov 14, 2018 32.89 32.89 32.03 32.05 466,704 -0.64(-1.96%)
Nov 13, 2018 33.05 33.40 32.44 32.69 606,678 -0.32(-0.98%)
Nov 12, 2018 34.29 34.50 32.99 33.02 573,975 -1.17(-3.43%)
Nov 09, 2018 34.03 34.38 33.76 34.19 651,975 +0.06(+0.18%)
Nov 08, 2018 34.85 34.87 33.91 34.12 672,717 -0.72(-2.07%)
Nov 07, 2018 34.54 35.00 33.97 34.85 694,624 +0.45(+1.31%)
Nov 06, 2018 33.15 35.07 33.12 34.40 1,238,764 +1.32(+4.01%)
Nov 05, 2018 33.46 33.72 32.84 33.07 986,943 -0.14(-0.43%)
Nov 02, 2018 32.75 34.69 32.55 33.21 2,009,748 +0.77(+2.39%)
Nov 01, 2018 32.39 33.48 32.27 32.44 2,372,472 +0.61(+1.93%)
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.