Aerojet Rocketdyne Holdings (NY: AJRD )

42.48 +1.12 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 28.55 28.58 27.94 27.94 518,876 -0.57(-2.00%)
Apr 27, 2018 29.10 29.10 28.11 28.51 744,474 -0.46(-1.59%)
Apr 26, 2018 29.40 29.40 28.95 28.97 331,891 -0.38(-1.29%)
Apr 25, 2018 29.70 29.78 29.15 29.35 550,669 -0.43(-1.44%)
Apr 24, 2018 30.57 30.66 29.17 29.78 628,079 -0.58(-1.91%)
Apr 23, 2018 30.42 30.56 30.24 30.36 357,899 +0.07(+0.23%)
Apr 20, 2018 30.76 30.82 30.19 30.29 704,252 -0.60(-1.94%)
Apr 19, 2018 31.10 31.52 30.87 30.89 455,069 -0.35(-1.12%)
Apr 18, 2018 31.12 31.36 30.86 31.24 662,477 +0.23(+0.74%)
Apr 17, 2018 30.56 31.14 30.53 31.01 520,350 +0.56(+1.84%)
Apr 16, 2018 30.12 30.70 30.00 30.45 487,275 +0.55(+1.84%)
Apr 13, 2018 29.83 30.06 29.66 29.90 609,154 +0.20(+0.67%)
Apr 12, 2018 29.04 30.08 29.04 29.70 832,280 +0.72(+2.48%)
Apr 11, 2018 27.97 29.00 27.87 28.98 505,184 +0.86(+3.06%)
Apr 10, 2018 28.35 28.45 27.92 28.12 323,084 +0.08(+0.29%)
Apr 09, 2018 28.35 28.53 28.04 28.04 529,000 -0.05(-0.18%)
Apr 06, 2018 28.46 28.62 27.95 28.09 533,964 -0.56(-1.95%)
Apr 05, 2018 28.28 28.67 28.12 28.65 418,269 +0.59(+2.10%)
Apr 04, 2018 27.67 28.15 27.52 28.06 573,653 +0.00(+0.00%)
Apr 03, 2018 27.99 28.32 27.78 28.06 788,880 +0.04(+0.14%)
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.