Aerojet Rocketdyne Holdings (NY: AJRD )

41.36 +0.15 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 23.94 23.98 23.41 23.45 513,139 -0.49(-2.05%)
Jul 28, 2017 23.40 24.12 23.40 23.94 736,029 +0.45(+1.92%)
Jul 27, 2017 23.70 23.70 23.18 23.49 474,716 -0.14(-0.59%)
Jul 26, 2017 23.89 23.94 23.50 23.63 539,528 -0.22(-0.92%)
Jul 25, 2017 23.85 23.94 23.45 23.85 720,115 +0.10(+0.42%)
Jul 24, 2017 23.18 23.76 22.97 23.75 488,558 +0.53(+2.28%)
Jul 21, 2017 23.06 23.39 22.95 23.22 325,145 +0.21(+0.91%)
Jul 20, 2017 22.83 23.08 22.73 23.01 331,904 +0.18(+0.79%)
Jul 19, 2017 22.51 22.84 22.51 22.83 423,004 +0.32(+1.42%)
Jul 18, 2017 22.58 22.61 22.31 22.51 222,215 -0.13(-0.57%)
Jul 17, 2017 22.55 22.65 22.36 22.64 263,949 +0.10(+0.44%)
Jul 14, 2017 22.21 22.70 22.21 22.54 309,003 +0.43(+1.94%)
Jul 13, 2017 22.39 22.39 22.02 22.11 223,917 -0.26(-1.16%)
Jul 12, 2017 22.09 22.41 21.96 22.37 462,343 +0.38(+1.73%)
Jul 11, 2017 21.75 22.05 21.67 21.99 443,113 +0.24(+1.10%)
Jul 10, 2017 21.61 21.98 21.44 21.75 324,395 -0.04(-0.18%)
Jul 07, 2017 21.41 21.80 21.35 21.79 199,450 +0.46(+2.16%)
Jul 06, 2017 21.73 21.78 21.30 21.33 324,609 -0.56(-2.56%)
Jul 05, 2017 21.31 21.96 21.27 21.89 454,108 +0.60(+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.