Aerojet Rocketdyne Holdings (NY: AJRD )

49.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 21.57 21.61 21.09 21.13 569,453 -0.44(-2.05%)
Jul 28, 2017 21.09 21.73 21.09 21.57 816,804 +0.41(+1.92%)
Jul 27, 2017 21.36 21.36 20.89 21.17 526,813 -0.13(-0.59%)
Jul 26, 2017 21.53 21.57 21.17 21.29 598,738 -0.20(-0.92%)
Jul 25, 2017 21.49 21.57 21.13 21.49 799,144 +0.09(+0.42%)
Jul 24, 2017 20.89 21.41 20.70 21.40 542,175 +0.48(+2.28%)
Jul 21, 2017 20.78 21.08 20.68 20.92 360,828 +0.19(+0.91%)
Jul 20, 2017 20.57 20.80 20.49 20.73 368,328 +0.16(+0.79%)
Jul 19, 2017 20.28 20.58 20.28 20.57 469,426 +0.29(+1.42%)
Jul 18, 2017 20.35 20.37 20.10 20.28 246,602 -0.12(-0.57%)
Jul 17, 2017 20.32 20.41 20.15 20.40 292,916 +0.09(+0.44%)
Jul 14, 2017 20.01 20.46 20.01 20.31 342,914 +0.39(+1.94%)
Jul 13, 2017 20.18 20.18 19.84 19.92 248,490 -0.23(-1.16%)
Jul 12, 2017 19.91 20.19 19.79 20.16 513,083 +0.34(+1.73%)
Jul 11, 2017 19.60 19.87 19.53 19.82 491,742 +0.22(+1.10%)
Jul 10, 2017 19.47 19.81 19.32 19.60 359,995 -0.04(-0.18%)
Jul 07, 2017 19.29 19.64 19.24 19.64 221,338 +0.41(+2.16%)
Jul 06, 2017 19.58 19.63 19.19 19.22 360,233 -0.50(-2.56%)
Jul 05, 2017 19.20 19.79 19.17 19.73 503,944 +0.54(+2.82%)
Jul 03, 2017 18.84 19.27 18.72 19.18 205,134 +0.44(+2.36%)
Jun 30, 2017 18.76 18.88 18.61 18.74 214,603 +0.04(+0.19%)
Jun 29, 2017 18.83 18.89 18.45 18.71 337,334 -0.12(-0.62%)
Jun 28, 2017 18.67 18.83 18.43 18.82 317,180 +0.32(+1.70%)
Jun 27, 2017 18.32 18.56 18.26 18.51 449,819 +0.14(+0.79%)
Jun 26, 2017 18.47 18.69 18.32 18.36 305,664 -0.11(-0.59%)
Jun 23, 2017 18.29 18.55 18.18 18.47 2,017,629 +0.19(+1.03%)
Jun 22, 2017 18.44 18.51 18.26 18.28 300,942 -0.11(-0.59%)
Jun 21, 2017 18.56 18.71 18.34 18.39 286,102 -0.29(-1.54%)
Jun 20, 2017 18.86 18.96 18.66 18.68 291,521 -0.27(-1.43%)
Jun 19, 2017 18.91 19.05 18.52 18.95 531,805 +0.17(+0.91%)
Jun 16, 2017 18.81 18.96 18.74 18.78 1,136,182 -0.11(-0.57%)
Jun 15, 2017 19.06 19.18 18.81 18.89 569,640 -0.32(-1.64%)
Jun 14, 2017 19.26 19.39 19.09 19.20 493,603 -0.01(-0.05%)
Jun 13, 2017 19.40 19.53 19.16 19.21 638,629 -0.20(-1.02%)
Jun 12, 2017 19.60 19.81 19.34 19.41 371,203 -0.22(-1.10%)
Jun 09, 2017 19.55 19.80 19.47 19.63 558,238 +0.05(+0.28%)
Jun 08, 2017 19.15 19.59 19.04 19.57 405,132 +0.42(+2.21%)
Jun 07, 2017 19.28 19.37 19.09 19.15 290,988 -0.05(-0.23%)
Jun 06, 2017 19.64 19.71 19.18 19.19 365,888 -0.61(-3.09%)
Jun 05, 2017 19.88 20.19 19.68 19.81 402,773 -0.14(-0.68%)
Jun 02, 2017 19.82 20.28 19.80 19.94 794,778 +0.14(+0.73%)
Jun 01, 2017 19.79 19.85 19.60 19.80 357,593 +0.06(+0.32%)
May 31, 2017 19.75 19.84 19.44 19.73 382,086 +0.18(+0.92%)
May 30, 2017 19.49 19.59 19.36 19.55 494,450 +0.01(+0.05%)
May 26, 2017 19.65 19.69 19.49 19.55 327,003 -0.14(-0.69%)
May 25, 2017 19.55 19.73 19.47 19.68 514,449 +0.26(+1.35%)
May 24, 2017 19.26 19.59 19.25 19.42 549,447 +0.18(+0.94%)
May 23, 2017 19.27 19.34 19.02 19.24 586,990 +0.06(+0.33%)
May 22, 2017 18.77 19.18 18.74 19.18 522,268 +0.54(+2.90%)
May 19, 2017 18.32 18.73 18.30 18.63 297,482 +0.35(+1.92%)
May 18, 2017 18.31 18.37 18.08 18.28 253,300 -0.08(-0.44%)
May 17, 2017 18.64 18.54 18.24 18.36 550,720 -0.28(-1.50%)
May 16, 2017 18.96 19.00 18.53 18.64 567,821 -0.13(-0.67%)
May 15, 2017 18.38 18.79 18.38 18.77 481,435 +0.44(+2.41%)
May 12, 2017 18.63 18.66 18.26 18.33 308,884 -0.34(-1.83%)
May 11, 2017 18.67 18.77 18.45 18.67 262,573 -0.14(-0.72%)
May 10, 2017 18.92 19.18 18.73 18.81 365,895 -0.21(-1.09%)
May 09, 2017 19.64 19.83 18.61 19.01 1,017,978 -0.81(-4.09%)
May 08, 2017 19.91 19.94 19.66 19.82 207,895 -0.08(-0.41%)
May 05, 2017 19.90 19.91 19.59 19.91 216,219 +0.05(+0.27%)
May 04, 2017 19.78 20.13 19.63 19.85 183,101 +0.04(+0.18%)
May 03, 2017 19.91 19.94 19.68 19.82 390,665 -0.17(-0.86%)
May 02, 2017 20.14 20.21 19.90 19.99 259,980 -0.15(-0.76%)
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.