Aerojet Rocketdyne Holdings (NY: AJRD )

47.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 27.34 27.72 27.00 27.00 585,599 -0.25(-0.92%)
Feb 27, 2018 28.15 28.38 27.25 27.25 810,877 -0.97(-3.44%)
Feb 26, 2018 27.59 28.26 27.41 28.22 1,339,307 +0.76(+2.77%)
Feb 23, 2018 26.75 27.48 26.22 27.46 1,156,423 +0.91(+3.43%)
Feb 22, 2018 26.55 2,464,362 -0.43(-1.59%)
Feb 21, 2018 26.93 27.52 26.82 26.98 922,372 +0.03(+0.11%)
Feb 20, 2018 27.21 27.61 26.75 26.95 609,670 -0.35(-1.28%)
Feb 16, 2018 27.30 27.30 27.30 0 -0.29(-1.05%)
Feb 15, 2018 27.61 27.79 27.22 27.59 1,047,304 +0.21(+0.77%)
Feb 14, 2018 26.33 27.43 26.30 27.38 946,426 +0.83(+3.13%)
Feb 13, 2018 26.36 26.56 26.20 26.55 950,203 -0.01(-0.04%)
Feb 12, 2018 26.11 26.66 25.89 26.56 1,109,553 +0.66(+2.55%)
Feb 09, 2018 24.97 26.15 24.70 25.90 1,115,457 +1.16(+4.69%)
Feb 08, 2018 25.48 25.61 24.74 24.74 931,933 -0.68(-2.68%)
Feb 07, 2018 26.04 26.05 25.16 25.42 1,087,166 -0.65(-2.49%)
Feb 06, 2018 24.52 26.15 24.41 26.07 1,345,341 +0.65(+2.56%)
Feb 05, 2018 26.06 26.68 24.82 25.42 1,077,812 -1.01(-3.82%)
Feb 02, 2018 26.94 27.11 26.39 26.43 592,928 -0.55(-2.04%)
Feb 01, 2018 27.28 27.73 26.91 26.98 990,441 -0.52(-1.89%)
Jan 31, 2018 28.21 28.27 27.30 27.50 929,100 -0.54(-1.93%)
Jan 30, 2018 28.23 28.35 27.15 28.04 905,616 -0.49(-1.72%)
Jan 29, 2018 28.43 28.63 28.13 28.53 692,297 +0.07(+0.25%)
Jan 26, 2018 27.52 28.66 27.52 28.46 941,972 +1.04(+3.79%)
Jan 25, 2018 27.87 27.88 27.08 27.42 1,195,866 -0.17(-0.62%)
Jan 24, 2018 28.37 28.63 27.54 27.59 1,285,160 -0.77(-2.72%)
Jan 23, 2018 30.12 30.15 28.22 28.36 1,536,582 -1.79(-5.94%)
Jan 22, 2018 31.16 31.16 30.06 30.15 601,330 -1.12(-3.58%)
Jan 19, 2018 31.05 31.60 30.73 31.27 687,021 +0.15(+0.48%)
Jan 18, 2018 30.80 31.16 30.67 31.12 1,274,197 +0.29(+0.94%)
Jan 17, 2018 31.26 31.26 30.64 30.83 551,572 -0.12(-0.39%)
Jan 16, 2018 31.93 32.37 30.69 30.95 448,444 -0.86(-2.70%)
Jan 12, 2018 31.81 31.81 31.81 0 +0.04(+0.13%)
Jan 11, 2018 31.87 32.09 31.60 31.77 508,661 -0.04(-0.13%)
Jan 10, 2018 31.66 31.85 31.42 31.81 702,299 -0.16(-0.50%)
Jan 09, 2018 31.96 32.23 31.63 31.97 1,015,769 +0.04(+0.13%)
Jan 08, 2018 31.10 32.62 30.93 31.93 947,358 +0.79(+2.54%)
Jan 05, 2018 30.73 31.18 30.61 31.14 375,703 +0.40(+1.30%)
Jan 04, 2018 30.86 31.09 30.58 30.74 432,322 +0.06(+0.20%)
Jan 03, 2018 31.16 31.29 30.47 30.68 908,213 -0.48(-1.54%)
Jan 02, 2018 31.25 31.45 31.05 31.16 504,421 -0.04(-0.13%)
Dec 29, 2017 31.20 31.20 31.20 0 -0.24(-0.76%)
Dec 28, 2017 31.51 31.63 31.25 31.44 249,670 +0.06(+0.19%)
Dec 27, 2017 30.90 31.45 30.74 31.38 361,443 +0.54(+1.75%)
Dec 26, 2017 32.12 32.24 30.79 30.84 539,790 -1.36(-4.22%)
Dec 22, 2017 32.46 32.55 32.09 32.20 463,518 -0.14(-0.43%)
Dec 21, 2017 32.23 32.48 31.94 32.34 617,290 +0.19(+0.59%)
Dec 20, 2017 31.73 32.31 31.70 32.15 624,021 +0.54(+1.71%)
Dec 19, 2017 31.54 31.86 31.19 31.61 688,308 -0.08(-0.25%)
Dec 18, 2017 31.90 32.21 31.51 31.69 597,284 +0.00(+0.00%)
Dec 15, 2017 31.39 31.95 31.18 31.69 2,036,552 +0.41(+1.31%)
Dec 14, 2017 31.08 31.54 31.08 31.28 656,438 +0.27(+0.87%)
Dec 13, 2017 30.65 31.30 30.48 31.01 590,925 +0.37(+1.21%)
Dec 12, 2017 29.95 30.96 29.95 30.64 722,124 +0.74(+2.47%)
Dec 11, 2017 30.41 30.68 29.83 29.90 801,535 -0.46(-1.52%)
Dec 08, 2017 30.92 31.02 30.29 30.36 597,933 +0.00(+0.00%)
Dec 07, 2017 30.44 31.30 30.37 574,576 +0.00(+0.00%)
Dec 06, 2017 30.02 30.70 30.02 30.59 1,240,837 +0.60(+2.00%)
Dec 05, 2017 30.34 31.13 29.90 29.99 779,073 -0.30(-0.99%)
Dec 04, 2017 31.61 31.67 30.17 30.29 623,665 -0.90(-2.89%)
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.