Aerojet Rocketdyne Holdings (NY: AJRD )

55.85 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.66 19.94 19.44 19.55 1,701,514 +0.18(+0.93%)
Mar 30, 2017 19.49 19.61 19.33 19.37 337,677 -0.10(-0.51%)
Mar 29, 2017 19.44 19.50 19.35 19.47 258,191 +0.03(+0.14%)
Mar 28, 2017 19.19 19.46 19.19 19.45 609,802 +0.18(+0.94%)
Mar 27, 2017 18.96 19.39 18.88 19.27 312,099 -0.04(-0.19%)
Mar 24, 2017 19.54 19.67 19.20 19.30 505,424 -0.21(-1.06%)
Mar 23, 2017 19.42 19.76 19.24 19.51 392,723 +0.17(+0.89%)
Mar 22, 2017 19.50 19.73 19.22 19.34 576,892 -0.17(-0.88%)
Mar 21, 2017 20.36 20.38 19.46 19.51 607,220 -0.75(-3.69%)
Mar 20, 2017 20.56 20.72 20.19 20.26 469,518 -0.32(-1.53%)
Mar 17, 2017 20.26 20.64 20.12 20.57 2,095,142 +0.48(+2.38%)
Mar 16, 2017 19.92 20.18 19.76 20.09 500,826 +0.25(+1.27%)
Mar 15, 2017 19.82 20.07 19.60 19.84 654,384 +0.13(+0.64%)
Mar 14, 2017 19.72 19.81 19.31 19.72 419,652 -0.16(-0.82%)
Mar 13, 2017 19.74 20.07 19.62 19.88 524,840 +0.08(+0.41%)
Mar 10, 2017 20.07 20.26 19.67 19.80 325,759 -0.14(-0.68%)
Mar 09, 2017 19.74 20.05 19.71 19.93 424,423 +0.14(+0.73%)
Mar 08, 2017 19.96 20.06 19.72 19.79 358,444 -0.04(-0.18%)
Mar 07, 2017 19.29 19.97 19.29 19.82 575,269 +0.38(+1.95%)
Mar 06, 2017 19.30 19.55 19.23 19.45 813,673 +0.07(+0.37%)
Mar 03, 2017 19.45 19.79 19.23 19.37 823,324 -0.08(-0.42%)
Mar 02, 2017 18.20 20.15 18.10 19.45 2,048,641 +1.55(+8.66%)
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.