Aerojet Rocketdyne Holdings (NY: AJRD )

44.01 USD +0.79 (+1.82%)
Streaming Delayed Price Updated: 1:38 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.00 18.02 17.70 17.97 319,345 -0.08(-0.44%)
Aug 30, 2016 18.15 18.18 18.01 18.05 128,217 +0.00(+0.00%)
Aug 29, 2016 17.82 18.26 17.82 18.05 185,993 +0.23(+1.29%)
Aug 26, 2016 17.84 17.97 17.62 17.82 173,916 -0.04(-0.22%)
Aug 25, 2016 17.86 17.92 17.78 17.86 193,802 +0.00(+0.00%)
Aug 24, 2016 17.93 17.96 17.76 17.86 180,776 -0.10(-0.56%)
Aug 23, 2016 18.02 18.08 17.81 17.96 196,727 -0.08(-0.44%)
Aug 22, 2016 18.00 18.10 17.92 18.04 181,476 +0.03(+0.17%)
Aug 19, 2016 17.70 18.15 17.64 18.01 716,472 +0.31(+1.75%)
Aug 18, 2016 17.30 17.71 17.24 17.70 238,238 +0.42(+2.43%)
Aug 17, 2016 17.52 17.55 17.19 17.28 270,622 -0.30(-1.71%)
Aug 16, 2016 17.81 17.82 17.56 17.58 208,320 -0.24(-1.35%)
Aug 15, 2016 17.93 17.93 17.65 17.82 338,615 -0.10(-0.56%)
Aug 12, 2016 17.88 18.14 17.81 17.92 302,571 +0.03(+0.17%)
Aug 11, 2016 17.46 17.93 17.38 17.89 399,273 +0.55(+3.17%)
Aug 10, 2016 18.53 18.57 16.80 17.34 952,666 -1.26(-6.77%)
Aug 09, 2016 18.89 18.94 18.51 18.60 292,201 -0.32(-1.69%)
Aug 08, 2016 19.14 19.16 18.83 18.92 156,067 -0.22(-1.15%)
Aug 05, 2016 18.67 19.16 18.63 19.14 175,447 +0.55(+2.96%)
Aug 04, 2016 18.64 18.90 18.58 18.59 126,614 -0.04(-0.21%)
Aug 03, 2016 18.60 18.66 18.37 18.63 182,825 +0.01(+0.05%)
Aug 02, 2016 18.85 18.97 18.60 18.62 186,771 -0.26(-1.38%)
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.