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 (%)
Apr 30, 2019 30.45 30.59 30.02 30.51 794,576 +0.22(+0.71%)
Apr 29, 2019 30.02 30.42 29.96 30.30 446,321 +0.31(+1.02%)
Apr 26, 2019 29.47 30.02 29.42 29.99 715,785 +0.53(+1.80%)
Apr 25, 2019 29.56 29.59 29.12 29.46 784,926 -0.35(-1.18%)
Apr 24, 2019 29.66 30.31 29.48 29.81 817,108 +0.37(+1.25%)
Apr 23, 2019 29.18 29.73 29.04 29.44 1,031,994 +0.45(+1.55%)
Apr 22, 2019 28.93 29.15 28.71 28.99 481,071 -0.06(-0.22%)
Apr 18, 2019 28.93 29.14 28.66 29.05 578,177 +0.18(+0.62%)
Apr 17, 2019 29.72 29.72 28.54 28.87 827,823 -0.73(-2.47%)
Apr 16, 2019 29.86 29.99 29.44 29.60 393,147 -0.20(-0.67%)
Apr 15, 2019 30.30 30.50 29.78 29.80 586,521 -0.42(-1.40%)
Apr 12, 2019 30.47 30.57 30.08 30.22 416,376 +0.02(+0.06%)
Apr 11, 2019 29.53 30.38 29.53 30.21 640,601 +0.57(+1.92%)
Apr 10, 2019 30.12 30.12 29.01 29.64 1,493,061 -0.59(-1.94%)
Apr 09, 2019 28.97 30.22 27.13 30.22 5,624,238 -0.44(-1.44%)
Apr 08, 2019 30.73 30.92 30.58 30.66 1,202,668 -0.14(-0.44%)
Apr 05, 2019 30.70 30.91 30.22 30.80 1,110,189 +0.24(+0.80%)
Apr 04, 2019 30.63 30.85 30.32 30.56 447,033 +0.05(+0.15%)
Apr 03, 2019 31.15 31.19 30.24 30.51 708,012 -0.45(-1.46%)
Apr 02, 2019 31.74 31.84 30.88 30.96 789,290 -0.84(-2.64%)
Apr 01, 2019 32.25 32.67 31.66 31.80 787,695 -0.22(-0.68%)
Mar 29, 2019 31.73 32.30 31.56 32.02 1,130,275 +0.51(+1.63%)
Mar 28, 2019 31.40 31.66 30.79 31.50 890,083 +0.13(+0.40%)
Mar 27, 2019 31.04 31.55 30.77 31.38 832,607 +0.35(+1.13%)
Mar 26, 2019 31.08 31.23 30.79 31.03 733,417 +0.14(+0.47%)
Mar 25, 2019 30.02 30.94 30.02 30.88 816,453 +0.69(+2.30%)
Mar 22, 2019 31.34 31.35 30.04 30.19 705,798 -1.40(-4.42%)
Mar 21, 2019 31.05 31.65 31.02 31.58 1,106,269 +0.50(+1.62%)
Mar 20, 2019 31.03 31.44 30.75 31.08 876,641 -0.05(-0.14%)
Mar 19, 2019 31.03 31.29 30.88 31.12 814,850 +0.26(+0.85%)
Mar 18, 2019 30.32 30.97 30.28 30.86 620,261 +0.39(+1.27%)
Mar 15, 2019 30.88 30.92 30.19 30.48 2,631,983 -0.41(-1.31%)
Mar 14, 2019 30.72 31.51 30.69 30.88 867,402 +0.07(+0.23%)
Mar 13, 2019 30.52 31.08 30.32 30.81 1,300,936 +0.36(+1.18%)
Mar 12, 2019 30.17 30.81 30.00 30.45 1,622,889 +0.28(+0.93%)
Mar 11, 2019 29.53 30.20 29.02 30.17 1,410,224 +0.47(+1.58%)
Mar 08, 2019 29.75 29.83 29.40 29.70 813,554 -0.26(-0.87%)
Mar 07, 2019 30.43 30.61 29.94 29.96 978,058 -0.50(-1.63%)
Mar 06, 2019 31.14 31.27 30.38 30.46 817,845 -0.70(-2.26%)
Mar 05, 2019 31.75 31.87 30.84 31.16 1,604,547 -0.71(-2.23%)
Mar 04, 2019 32.95 33.10 31.65 31.87 1,148,508 -1.08(-3.28%)
Mar 01, 2019 33.65 33.68 32.92 32.95 859,164 -0.61(-1.83%)
Feb 28, 2019 33.47 33.71 33.19 33.57 549,187 +0.12(+0.35%)
Feb 27, 2019 33.40 33.79 33.08 33.45 634,866 -0.12(-0.35%)
Feb 26, 2019 34.67 34.67 33.54 33.57 1,076,384 -1.15(-3.32%)
Feb 25, 2019 35.77 35.77 34.72 34.72 1,473,883 -0.88(-2.48%)
Feb 22, 2019 35.34 35.70 35.15 35.60 963,924 +0.31(+0.87%)
Feb 21, 2019 34.33 35.62 34.33 35.30 1,264,450 +0.88(+2.57%)
Feb 20, 2019 33.97 34.72 31.90 34.41 3,148,882 -1.95(-5.35%)
Feb 19, 2019 36.07 36.51 35.67 36.36 756,152 +0.15(+0.42%)
Feb 15, 2019 36.21 36.35 35.81 36.21 845,182 +0.27(+0.75%)
Feb 14, 2019 35.61 36.19 35.49 35.94 614,537 +0.26(+0.73%)
Feb 13, 2019 36.47 36.68 35.57 35.67 618,909 -0.62(-1.71%)
Feb 12, 2019 35.76 36.77 35.68 36.30 664,701 +0.76(+2.13%)
Feb 11, 2019 36.13 36.49 35.23 35.54 603,596 -0.43(-1.20%)
Feb 08, 2019 35.14 36.24 35.11 35.97 1,527,786 +0.59(+1.66%)
Feb 07, 2019 35.97 36.16 35.07 35.39 1,368,248 -0.77(-2.12%)
Feb 06, 2019 36.58 36.94 36.08 36.15 650,356 -0.41(-1.13%)
Feb 05, 2019 36.41 36.80 36.19 36.57 663,713 +0.39(+1.07%)
Feb 04, 2019 35.70 36.39 35.38 36.18 507,128 +0.48(+1.34%)
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.