Aerojet Rocketdyne Holdings (NY: AJRD )

55.86 +0.21 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 26.75 30.63 26.06 30.37 6,920,851 +5.39(+21.57%)
Jul 30, 2018 25.31 25.32 24.95 24.98 773,664 -0.32(-1.25%)
Jul 27, 2018 26.40 26.54 25.23 25.29 493,614 -1.07(-4.07%)
Jul 26, 2018 25.89 26.49 25.74 26.37 638,042 +0.63(+2.45%)
Jul 25, 2018 26.05 26.12 25.37 25.74 720,315 -0.44(-1.69%)
Jul 24, 2018 26.98 26.98 25.71 26.18 1,038,678 -0.55(-2.06%)
Jul 23, 2018 27.29 27.29 26.67 26.73 810,657 -0.56(-2.05%)
Jul 20, 2018 27.28 27.48 26.96 27.29 688,646 -0.12(-0.43%)
Jul 19, 2018 27.47 27.71 26.47 27.40 1,778,775 -0.13(-0.46%)
Jul 18, 2018 27.54 27.64 26.99 27.53 798,883 -0.04(-0.13%)
Jul 17, 2018 27.42 27.68 27.19 27.56 518,444 +0.16(+0.59%)
Jul 16, 2018 27.38 27.90 27.29 27.40 551,003 +0.16(+0.60%)
Jul 13, 2018 26.86 27.34 26.79 27.24 598,586 +0.40(+1.48%)
Jul 12, 2018 26.31 26.93 26.08 26.84 359,704 +0.73(+2.80%)
Jul 11, 2018 26.85 27.03 26.07 26.11 613,927 -0.96(-3.56%)
Jul 10, 2018 27.03 27.16 26.74 27.08 449,349 +0.17(+0.64%)
Jul 09, 2018 26.93 26.95 26.69 26.91 493,290 +0.14(+0.54%)
Jul 06, 2018 26.58 26.93 26.52 26.76 438,197 +0.17(+0.64%)
Jul 05, 2018 26.72 26.74 26.26 26.59 319,188 +0.02(+0.07%)
Jul 03, 2018 26.57 26.57 26.57 0 +0.20(+0.75%)
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.