Aerojet Rocketdyne Holdings (NY: AJRD )

48.16 USD -0.47 (-0.97%)
Official Closing Price Updated: 6:30 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 35.00 35.73 34.91 35.01 1,066,707 +0.02(+0.06%)
Sep 28, 2017 35.16 35.79 34.71 34.99 2,004,330 -0.17(-0.48%)
Sep 27, 2017 35.12 35.16 1,313,705 +0.16(+0.46%)
Sep 26, 2017 34.17 35.50 34.10 35.00 1,689,451 +1.07(+3.15%)
Sep 25, 2017 33.89 34.25 33.60 33.93 1,585,766 +0.04(+0.12%)
Sep 22, 2017 32.75 35.44 32.75 33.89 3,164,485 +1.59(+4.92%)
Sep 21, 2017 31.78 32.56 31.63 32.30 1,127,555 +0.55(+1.73%)
Sep 20, 2017 30.82 32.24 30.82 31.75 1,603,221 +0.96(+3.12%)
Sep 19, 2017 30.29 30.85 30.20 30.79 936,329 +0.55(+1.82%)
Sep 18, 2017 29.17 31.39 29.17 30.24 2,213,435 +1.91(+6.74%)
Sep 15, 2017 27.91 28.48 27.91 28.33 1,117,200 +0.37(+1.32%)
Sep 14, 2017 28.12 28.28 27.92 27.96 720,994 -0.15(-0.53%)
Sep 13, 2017 28.25 28.46 27.80 28.11 775,816 -0.18(-0.64%)
Sep 12, 2017 28.76 28.92 28.23 28.29 739,962 -0.39(-1.36%)
Sep 11, 2017 28.81 29.10 28.40 28.68 771,062 +0.14(+0.49%)
Sep 08, 2017 29.27 29.53 28.33 28.54 677,405 -0.92(-3.12%)
Sep 07, 2017 28.56 29.60 28.50 29.46 817,660 +0.94(+3.30%)
Sep 06, 2017 29.25 29.53 28.50 28.52 746,752 -0.58(-1.99%)
Sep 05, 2017 30.00 30.06 28.50 29.10 1,091,772 -0.85(-2.84%)
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.