Aerojet Rocketdyne Holdings (NY: AJRD )

53.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 31.54 32.20 31.46 31.55 1,183,773 +0.02(+0.06%)
Sep 28, 2017 31.68 32.25 31.28 31.53 2,224,296 -0.15(-0.48%)
Sep 27, 2017 31.65 31.68 1,457,878 +0.14(+0.46%)
Sep 26, 2017 30.79 31.99 30.73 31.54 1,874,860 +0.96(+3.15%)
Sep 25, 2017 30.54 30.86 30.28 30.57 1,759,796 +0.04(+0.12%)
Sep 22, 2017 29.51 31.94 29.51 30.54 3,511,772 +1.43(+4.92%)
Sep 21, 2017 28.64 29.34 28.50 29.11 1,251,299 +0.50(+1.73%)
Sep 20, 2017 27.77 29.05 27.77 28.61 1,779,167 +0.87(+3.12%)
Sep 19, 2017 27.29 27.80 27.21 27.75 1,039,086 +0.50(+1.82%)
Sep 18, 2017 26.29 28.29 26.29 27.25 2,456,349 +1.72(+6.74%)
Sep 15, 2017 25.15 25.66 25.15 25.53 1,239,807 +0.33(+1.32%)
Sep 14, 2017 25.34 25.48 25.16 25.20 800,119 -0.14(-0.53%)
Sep 13, 2017 25.46 25.65 25.05 25.33 860,958 -0.16(-0.64%)
Sep 12, 2017 25.92 26.06 25.44 25.49 821,169 -0.35(-1.36%)
Sep 11, 2017 25.96 26.22 25.59 25.84 855,682 +0.13(+0.49%)
Sep 08, 2017 26.38 26.61 25.53 25.72 751,747 -0.83(-3.12%)
Sep 07, 2017 25.74 26.67 25.68 26.55 907,394 +0.85(+3.30%)
Sep 06, 2017 26.36 26.61 25.68 25.70 828,704 -0.52(-1.99%)
Sep 05, 2017 27.03 27.09 25.68 26.22 1,211,588 -0.77(-2.84%)
Sep 01, 2017 26.76 27.03 26.64 26.99 682,197 +0.29(+1.08%)
Aug 31, 2017 26.38 26.78 26.20 26.70 907,286 +0.40(+1.51%)
Aug 30, 2017 25.29 26.36 25.28 26.30 799,150 +1.04(+4.10%)
Aug 29, 2017 24.90 25.45 24.90 25.27 701,847 +0.30(+1.19%)
Aug 28, 2017 25.00 25.33 24.86 24.97 966,329 +0.10(+0.40%)
Aug 25, 2017 25.36 25.41 24.78 24.87 573,881 -0.44(-1.74%)
Aug 24, 2017 25.38 25.61 25.23 25.31 573,342 -0.04(-0.14%)
Aug 23, 2017 25.45 25.67 25.05 25.35 685,155 -0.23(-0.88%)
Aug 22, 2017 25.08 25.61 24.66 25.57 1,564,234 +0.66(+2.64%)
Aug 21, 2017 24.56 24.97 24.41 24.92 841,351 +0.50(+2.07%)
Aug 18, 2017 24.10 24.49 23.80 24.41 892,116 +0.06(+0.26%)
Aug 17, 2017 24.54 24.76 24.33 24.35 454,307 -0.27(-1.10%)
Aug 16, 2017 24.76 25.18 24.49 24.62 462,657 +0.04(+0.15%)
Aug 15, 2017 24.41 24.77 24.28 24.58 543,249 +0.25(+1.04%)
Aug 14, 2017 24.50 24.62 24.22 24.33 767,489 +0.10(+0.41%)
Aug 11, 2017 23.88 24.60 23.67 24.23 842,581 +0.05(+0.22%)
Aug 10, 2017 24.61 24.61 24.02 24.18 606,073 -0.42(-1.72%)
Aug 09, 2017 24.19 24.74 23.57 24.60 1,113,323 +0.30(+1.22%)
Aug 08, 2017 24.30 24.76 24.24 24.30 619,669 -0.08(-0.33%)
Aug 07, 2017 24.56 25.19 24.36 24.38 1,007,331 -0.14(-0.59%)
Aug 04, 2017 24.02 24.77 23.26 24.53 2,485,643 +3.06(+14.27%)
Aug 03, 2017 21.21 21.48 21.18 21.46 281,402 +0.26(+1.23%)
Aug 02, 2017 21.35 21.50 21.13 21.20 477,182 -0.14(-0.68%)
Aug 01, 2017 21.12 21.54 20.83 21.35 722,861 +0.22(+1.02%)
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%)
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.