Aerojet Rocketdyne Holdings (NY: AJRD )

43.26 USD -0.77 (-1.75%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 23.94 23.98 23.41 23.45 513,139 -0.49(-2.05%)
Jul 28, 2017 23.40 24.12 23.40 23.94 736,029 +0.45(+1.92%)
Jul 27, 2017 23.70 23.70 23.18 23.49 474,716 -0.14(-0.59%)
Jul 26, 2017 23.89 23.94 23.50 23.63 539,528 -0.22(-0.92%)
Jul 25, 2017 23.85 23.94 23.45 23.85 720,115 +0.10(+0.42%)
Jul 24, 2017 23.18 23.76 22.97 23.75 488,558 +0.53(+2.28%)
Jul 21, 2017 23.06 23.39 22.95 23.22 325,145 +0.21(+0.91%)
Jul 20, 2017 22.83 23.08 22.74 23.01 331,904 +0.18(+0.79%)
Jul 19, 2017 22.51 22.84 22.51 22.83 423,004 +0.32(+1.42%)
Jul 18, 2017 22.58 22.61 22.31 22.51 222,215 -0.13(-0.57%)
Jul 17, 2017 22.55 22.65 22.36 22.64 263,949 +0.10(+0.44%)
Jul 14, 2017 22.21 22.70 22.21 22.54 309,003 +0.43(+1.94%)
Jul 13, 2017 22.39 22.39 22.02 22.11 223,917 -0.26(-1.16%)
Jul 12, 2017 22.09 22.41 21.96 22.37 462,343 +0.38(+1.73%)
Jul 11, 2017 21.75 22.05 21.67 21.99 443,113 +0.24(+1.10%)
Jul 10, 2017 21.61 21.98 21.44 21.75 324,395 -0.04(-0.18%)
Jul 07, 2017 21.41 21.80 21.35 21.79 199,450 +0.46(+2.16%)
Jul 06, 2017 21.73 21.78 21.30 21.33 324,609 -0.56(-2.56%)
Jul 05, 2017 21.31 21.96 21.27 21.89 454,108 +0.60(+2.82%)
Jul 03, 2017 20.91 21.39 20.77 21.29 184,848 +0.49(+2.36%)
Jun 30, 2017 20.82 20.95 20.65 20.80 193,381 +0.04(+0.19%)
Jun 29, 2017 20.90 20.96 20.47 20.76 303,975 -0.13(-0.62%)
Jun 28, 2017 20.72 20.90 20.45 20.89 285,814 +0.35(+1.70%)
Jun 27, 2017 20.33 20.60 20.26 20.54 405,336 +0.16(+0.79%)
Jun 26, 2017 20.50 20.74 20.33 20.38 275,437 -0.12(-0.59%)
Jun 23, 2017 20.30 20.58 20.17 20.50 1,818,101 +0.21(+1.03%)
Jun 22, 2017 20.46 20.54 20.26 20.29 271,182 -0.12(-0.59%)
Jun 21, 2017 20.60 20.76 20.35 20.41 257,809 -0.32(-1.54%)
Jun 20, 2017 20.93 21.04 20.71 20.73 262,692 -0.30(-1.43%)
Jun 19, 2017 20.98 21.14 20.55 21.03 479,214 +0.19(+0.91%)
Jun 16, 2017 20.87 21.04 20.80 20.84 1,023,823 -0.12(-0.57%)
Jun 15, 2017 21.15 21.28 20.87 20.96 513,307 -0.35(-1.64%)
Jun 14, 2017 21.37 21.52 21.18 21.31 444,790 -0.01(-0.05%)
Jun 13, 2017 21.53 21.67 21.26 21.32 575,474 -0.22(-1.02%)
Jun 12, 2017 21.75 21.98 21.46 21.54 334,494 -0.24(-1.10%)
Jun 09, 2017 21.70 21.97 21.61 21.78 503,033 +0.06(+0.28%)
Jun 08, 2017 21.25 21.74 21.13 21.72 365,068 +0.47(+2.21%)
Jun 07, 2017 21.40 21.50 21.19 21.25 262,212 -0.05(-0.23%)
Jun 06, 2017 21.80 21.87 21.28 21.30 329,705 -0.68(-3.09%)
Jun 05, 2017 22.06 22.41 21.84 21.98 362,942 -0.15(-0.68%)
Jun 02, 2017 22.00 22.51 21.97 22.13 716,181 +0.16(+0.73%)
Jun 01, 2017 21.96 22.03 21.75 21.97 322,230 +0.07(+0.32%)
May 31, 2017 21.92 22.02 21.57 21.90 344,301 +0.20(+0.92%)
May 30, 2017 21.63 21.75 21.49 21.70 445,553 +0.01(+0.05%)
May 26, 2017 21.81 21.85 21.63 21.69 294,665 -0.15(-0.69%)
May 25, 2017 21.69 21.89 21.61 21.84 463,574 +0.29(+1.35%)
May 24, 2017 21.37 21.74 21.36 21.55 495,111 +0.20(+0.94%)
May 23, 2017 21.39 21.46 21.11 21.35 528,942 +0.07(+0.33%)
May 22, 2017 20.83 21.29 20.80 21.28 470,620 +0.60(+2.90%)
May 19, 2017 20.33 20.79 20.31 20.68 268,064 +0.39(+1.92%)
May 18, 2017 20.32 20.39 20.06 20.29 228,251 -0.09(-0.44%)
May 17, 2017 20.69 20.57 20.24 20.38 496,258 -0.31(-1.50%)
May 16, 2017 21.04 21.08 20.56 20.69 511,668 -0.14(-0.67%)
May 15, 2017 20.40 20.85 20.40 20.83 433,825 +0.49(+2.41%)
May 12, 2017 20.68 20.71 20.26 20.34 278,338 -0.38(-1.83%)
May 11, 2017 20.72 20.83 20.48 20.72 236,607 -0.15(-0.72%)
May 10, 2017 21.00 21.28 20.78 20.87 329,711 -0.23(-1.09%)
May 09, 2017 21.79 22.01 20.65 21.10 917,308 -0.90(-4.09%)
May 08, 2017 22.10 22.13 21.82 22.00 187,336 -0.09(-0.41%)
May 05, 2017 22.08 22.09 21.74 22.09 194,837 +0.06(+0.27%)
May 04, 2017 21.95 22.34 21.78 22.03 164,994 +0.04(+0.18%)
May 03, 2017 22.09 22.13 21.84 21.99 352,032 -0.19(-0.86%)
May 02, 2017 22.35 22.43 22.08 22.18 234,270 -0.17(-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.