Aerojet Rocketdyne Holdings (NY: AJRD )

50.81 -0.18 (-0.35%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.90 18.91 18.62 18.70 426,143 -0.23(-1.24%)
May 28, 2015 18.73 18.98 18.66 18.93 175,959 +0.11(+0.57%)
May 27, 2015 18.76 18.91 18.67 18.82 149,731 +0.08(+0.43%)
May 26, 2015 18.59 18.77 18.23 18.74 182,977 +0.07(+0.39%)
May 22, 2015 18.59 18.67 18.67 18.67 177,892 -0.34(-1.80%)
May 21, 2015 19.05 19.09 18.88 19.01 364,692 +0.00(+0.00%)
May 20, 2015 19.00 19.11 18.92 19.01 197,425 +0.08(+0.43%)
May 19, 2015 19.08 19.08 18.85 18.93 303,462 -0.14(-0.76%)
May 18, 2015 18.92 19.19 18.91 19.08 153,401 +0.14(+0.76%)
May 15, 2015 18.96 19.24 18.82 18.93 256,614 -0.03(-0.14%)
May 14, 2015 18.54 18.97 18.45 18.96 184,205 +0.48(+2.58%)
May 13, 2015 18.42 18.63 18.30 18.48 168,606 +0.07(+0.39%)
May 12, 2015 18.36 18.49 18.21 18.41 228,048 -0.06(-0.34%)
May 11, 2015 18.27 18.62 18.27 18.47 243,843 +0.14(+0.79%)
May 08, 2015 18.27 18.59 18.24 18.33 316,170 +0.15(+0.84%)
May 07, 2015 17.72 18.23 17.65 18.18 340,932 +0.63(+3.59%)
May 06, 2015 17.43 17.62 17.31 17.54 242,369 +0.15(+0.88%)
May 05, 2015 18.91 18.91 17.27 17.39 542,027 -0.58(-3.21%)
May 04, 2015 18.02 18.27 17.95 17.97 252,999 -0.08(-0.45%)
May 01, 2015 18.16 22.52 17.68 18.05 382,562 +0.33(+1.88%)
Apr 30, 2015 18.21 18.42 17.64 17.72 577,733 -0.59(-3.20%)
Apr 29, 2015 18.81 19.05 18.20 18.30 527,974 -0.35(-1.88%)
Apr 28, 2015 19.91 19.91 17.82 18.65 439,767 -1.44(-7.18%)
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.