Aerojet Rocketdyne Holdings (NY: AJRD )

50.99 +0.31 (+0.61%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 25.20 25.20 25.20 0 +0.73(+2.98%)
Mar 28, 2018 24.65 24.66 24.10 24.47 579,998 -0.11(-0.44%)
Mar 27, 2018 25.38 25.52 24.51 24.58 595,888 -0.72(-2.85%)
Mar 26, 2018 25.11 25.31 24.78 25.30 620,857 +0.61(+2.48%)
Mar 23, 2018 24.39 25.06 24.09 24.69 940,020 +0.30(+1.22%)
Mar 22, 2018 24.78 24.99 24.37 24.39 658,526 -0.68(-2.70%)
Mar 21, 2018 24.83 25.52 24.56 25.07 456,902 +0.27(+1.09%)
Mar 20, 2018 24.55 25.06 24.49 24.80 404,213 +0.26(+1.06%)
Mar 19, 2018 24.39 24.57 24.00 24.54 486,409 -0.03(-0.11%)
Mar 16, 2018 25.16 25.16 24.39 24.56 1,523,921 -0.62(-2.47%)
Mar 15, 2018 25.42 25.58 25.05 25.19 536,002 -0.22(-0.85%)
Mar 14, 2018 25.61 25.63 25.11 25.40 824,611 -0.10(-0.39%)
Mar 13, 2018 25.54 25.91 25.31 25.50 852,938 +0.07(+0.28%)
Mar 12, 2018 25.46 25.80 25.25 25.43 1,238,569 +0.10(+0.39%)
Mar 09, 2018 25.00 25.64 24.87 25.33 667,827 +0.41(+1.66%)
Mar 08, 2018 25.09 25.11 24.57 24.92 589,432 -0.10(-0.40%)
Mar 07, 2018 25.09 24.41 25.01 829,399 +0.24(+0.98%)
Mar 06, 2018 24.57 24.87 24.16 24.77 1,190,207 +0.32(+1.33%)
Mar 05, 2018 24.63 24.63 23.97 24.45 1,116,403 -0.28(-1.13%)
Mar 02, 2018 23.90 25.03 23.43 24.73 1,001,192 +0.76(+3.16%)
Mar 01, 2018 24.35 24.47 23.77 23.97 625,525 -0.36(-1.48%)
Feb 28, 2018 24.64 24.98 24.33 24.33 649,865 -0.23(-0.92%)
Feb 27, 2018 25.37 25.57 24.56 24.56 899,867 -0.87(-3.44%)
Feb 26, 2018 24.86 25.47 24.70 25.43 1,486,289 +0.68(+2.77%)
Feb 23, 2018 24.10 24.76 23.63 24.74 1,283,335 +0.82(+3.43%)
Feb 22, 2018 23.92 2,734,814 -0.39(-1.59%)
Feb 21, 2018 24.27 24.80 24.17 24.31 1,023,598 +0.03(+0.11%)
Feb 20, 2018 24.52 24.88 24.10 24.28 676,578 -0.32(-1.28%)
Feb 16, 2018 24.60 24.60 24.60 0 -0.26(-1.05%)
Feb 15, 2018 24.88 25.04 24.53 24.86 1,162,240 +0.19(+0.77%)
Feb 14, 2018 23.73 24.72 23.70 24.67 1,050,291 +0.75(+3.13%)
Feb 13, 2018 23.75 23.93 23.61 23.92 1,054,483 -0.01(-0.04%)
Feb 12, 2018 23.53 24.02 23.33 23.93 1,231,321 +0.59(+2.55%)
Feb 09, 2018 22.50 23.56 22.26 23.34 1,237,873 +1.05(+4.69%)
Feb 08, 2018 22.96 23.08 22.29 22.29 1,034,208 -0.61(-2.68%)
Feb 07, 2018 23.46 23.47 22.67 22.91 1,206,477 -0.59(-2.49%)
Feb 06, 2018 22.10 23.56 22.00 23.49 1,492,986 +0.59(+2.56%)
Feb 05, 2018 23.48 24.04 22.37 22.91 1,196,096 -0.91(-3.82%)
Feb 02, 2018 24.28 24.43 23.78 23.82 657,999 -0.50(-2.04%)
Feb 01, 2018 24.58 24.99 24.25 24.31 1,099,137 -0.47(-1.89%)
Jan 31, 2018 25.42 25.47 24.60 24.78 1,031,064 -0.49(-1.93%)
Jan 30, 2018 25.44 25.55 24.47 25.27 1,005,003 -0.44(-1.72%)
Jan 29, 2018 25.62 25.80 25.35 25.71 768,273 +0.06(+0.25%)
Jan 26, 2018 24.80 25.83 24.80 25.65 1,045,349 +0.94(+3.79%)
Jan 25, 2018 25.11 25.12 24.40 24.71 1,327,106 -0.15(-0.62%)
Jan 24, 2018 25.56 25.80 24.82 24.86 1,426,200 -0.69(-2.71%)
Jan 23, 2018 27.14 27.17 25.43 25.56 1,705,214 -1.61(-5.94%)
Jan 22, 2018 28.08 28.08 27.09 27.17 667,323 -1.01(-3.58%)
Jan 19, 2018 27.98 28.48 27.69 28.18 762,418 +0.14(+0.48%)
Jan 18, 2018 27.75 28.08 27.63 28.04 1,414,034 +0.26(+0.94%)
Jan 17, 2018 28.17 28.17 27.61 27.78 612,104 -0.11(-0.39%)
Jan 16, 2018 28.77 29.16 27.66 27.89 497,658 -0.77(-2.70%)
Jan 12, 2018 28.66 28.66 28.66 0 +0.04(+0.13%)
Jan 11, 2018 28.72 28.92 28.48 28.63 564,484 -0.04(-0.13%)
Jan 10, 2018 28.53 28.70 28.31 28.66 779,373 -0.14(-0.50%)
Jan 09, 2018 28.80 29.04 28.50 28.81 1,127,245 +0.04(+0.13%)
Jan 08, 2018 28.02 29.39 27.87 28.77 1,051,326 +0.71(+2.54%)
Jan 05, 2018 27.69 28.10 27.58 28.06 416,934 +0.36(+1.30%)
Jan 04, 2018 27.81 28.02 27.56 27.70 479,767 +0.05(+0.20%)
Jan 03, 2018 28.08 28.20 27.46 27.65 1,007,885 -0.43(-1.54%)
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.