Aerojet Rocketdyne Holdings (NY: AJRD )

41.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 22.90 22.95 22.31 22.41 284,371 -0.45(-1.97%)
Apr 27, 2017 23.02 23.20 22.79 22.86 454,123 -0.08(-0.35%)
Apr 26, 2017 23.12 23.27 22.90 22.94 389,346 -0.24(-1.04%)
Apr 25, 2017 22.90 23.18 22.78 23.18 571,453 +0.30(+1.31%)
Apr 24, 2017 22.72 22.90 22.45 22.88 615,533 +0.57(+2.55%)
Apr 21, 2017 22.19 22.51 22.19 22.31 452,016 +0.10(+0.45%)
Apr 20, 2017 22.44 22.57 22.02 22.21 423,973 -0.22(-0.98%)
Apr 19, 2017 21.90 22.54 21.89 22.43 948,795 +0.56(+2.56%)
Apr 18, 2017 21.52 21.88 21.32 21.87 489,169 +0.25(+1.16%)
Apr 17, 2017 21.36 21.65 21.19 21.62 293,701 +0.42(+1.98%)
Apr 13, 2017 21.22 21.50 21.09 21.20 261,451 -0.16(-0.75%)
Apr 12, 2017 21.70 21.72 21.07 21.36 486,935 -0.39(-1.79%)
Apr 11, 2017 21.66 21.85 21.52 21.75 325,673 +0.00(+0.00%)
Apr 10, 2017 21.73 21.85 21.47 21.75 421,758 +0.25(+1.16%)
Apr 07, 2017 21.70 21.78 21.46 21.50 608,311 +0.15(+0.70%)
Apr 06, 2017 21.15 21.43 20.98 21.35 356,298 +0.23(+1.09%)
Apr 05, 2017 21.70 21.85 21.08 21.12 401,879 -0.49(-2.27%)
Apr 04, 2017 21.13 21.63 21.13 21.61 805,122 +0.46(+2.17%)
Apr 03, 2017 21.67 21.79 21.06 21.15 711,143 -0.55(-2.53%)
Mar 31, 2017 21.82 22.13 21.57 21.70 1,533,248 +0.20(+0.93%)
Mar 30, 2017 21.63 21.76 21.45 21.50 304,284 -0.11(-0.51%)
Mar 29, 2017 21.57 21.64 21.47 21.61 232,658 +0.03(+0.14%)
Mar 28, 2017 21.30 21.60 21.30 21.58 549,498 +0.20(+0.94%)
Mar 27, 2017 21.04 21.52 20.95 21.38 281,235 -0.04(-0.19%)
Mar 24, 2017 21.68 21.83 21.31 21.42 455,442 -0.23(-1.06%)
Mar 23, 2017 21.55 21.93 21.35 21.65 353,886 +0.19(+0.89%)
Mar 22, 2017 21.64 21.89 21.33 21.46 519,842 -0.19(-0.88%)
Mar 21, 2017 22.59 22.61 21.60 21.65 547,171 -0.83(-3.69%)
Mar 20, 2017 22.82 22.99 22.41 22.48 423,087 -0.35(-1.53%)
Mar 17, 2017 22.48 22.91 22.33 22.83 1,887,949 +0.53(+2.38%)
Mar 16, 2017 22.11 22.40 21.93 22.30 451,299 +0.28(+1.27%)
Mar 15, 2017 22.00 22.27 21.75 22.02 589,671 +0.14(+0.64%)
Mar 14, 2017 21.88 21.98 21.43 21.88 378,152 -0.18(-0.82%)
Mar 13, 2017 21.91 22.27 21.77 22.06 472,938 +0.09(+0.41%)
Mar 10, 2017 22.27 22.48 21.83 21.97 293,544 -0.15(-0.68%)
Mar 09, 2017 21.91 22.25 21.87 22.12 382,451 +0.16(+0.73%)
Mar 08, 2017 22.15 22.26 21.88 21.96 322,997 -0.04(-0.18%)
Mar 07, 2017 21.41 22.16 21.41 22.00 518,380 +0.42(+1.95%)
Mar 06, 2017 21.42 21.69 21.34 21.58 733,207 +0.08(+0.37%)
Mar 03, 2017 21.59 21.96 21.34 21.50 741,904 -0.09(-0.42%)
Mar 02, 2017 20.20 22.36 20.09 21.59 1,846,046 +1.72(+8.66%)
Mar 01, 2017 19.97 20.25 19.75 19.87 397,525 +0.48(+2.48%)
Feb 28, 2017 19.88 19.90 19.35 19.39 401,605 -0.49(-2.46%)
Feb 27, 2017 19.28 19.91 19.16 19.88 592,694 +0.63(+3.27%)
Feb 24, 2017 18.91 19.25 18.88 19.25 164,512 +0.16(+0.84%)
Feb 23, 2017 19.30 19.40 18.96 19.09 185,186 -0.16(-0.83%)
Feb 22, 2017 19.27 19.45 18.99 19.25 231,901 -0.08(-0.41%)
Feb 21, 2017 19.42 19.52 19.07 19.33 302,255 -0.01(-0.05%)
Feb 17, 2017 19.34 19.34 19.34 0 +0.07(+0.36%)
Feb 16, 2017 19.35 19.40 19.12 19.27 205,819 -0.03(-0.16%)
Feb 15, 2017 19.19 19.39 19.11 19.30 171,568 +0.06(+0.31%)
Feb 14, 2017 19.10 19.37 19.10 19.24 178,161 +0.00(+0.00%)
Feb 13, 2017 19.39 19.45 19.13 19.24 274,132 +0.03(+0.16%)
Feb 10, 2017 19.14 19.24 19.01 19.21 175,620 +0.22(+1.16%)
Feb 09, 2017 18.80 19.04 18.77 18.99 401,205 +0.30(+1.61%)
Feb 08, 2017 18.59 19.00 18.41 18.69 384,293 -0.02(-0.11%)
Feb 07, 2017 18.69 18.93 18.61 18.71 371,612 +0.13(+0.70%)
Feb 06, 2017 18.55 18.73 18.52 18.58 199,044 -0.01(-0.05%)
Feb 03, 2017 18.31 18.61 18.21 18.59 233,291 +0.43(+2.37%)
Feb 02, 2017 17.83 18.22 17.75 18.16 461,720 +0.20(+1.11%)
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.