Aerojet Rocketdyne Holdings (NY: AJRD )

44.20 -0.06 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 29.69 33.99 28.93 33.70 6,236,432 +5.98(+21.57%)
Jul 30, 2018 28.09 28.10 27.69 27.72 697,155 -0.35(-1.25%)
Jul 27, 2018 29.30 29.45 28.00 28.07 444,800 -1.19(-4.07%)
Jul 26, 2018 28.73 29.40 28.57 29.26 574,945 +0.70(+2.45%)
Jul 25, 2018 28.91 28.99 28.15 28.56 649,082 -0.49(-1.69%)
Jul 24, 2018 29.94 29.94 28.53 29.05 935,961 -0.61(-2.06%)
Jul 23, 2018 30.28 30.28 29.60 29.66 730,490 -0.62(-2.05%)
Jul 20, 2018 30.27 30.50 29.92 30.28 620,545 -0.13(-0.43%)
Jul 19, 2018 30.48 30.75 29.38 30.41 1,602,868 -0.14(-0.46%)
Jul 18, 2018 30.56 30.67 29.95 30.55 719,880 -0.04(-0.13%)
Jul 17, 2018 30.43 30.72 30.17 30.59 467,174 +0.18(+0.59%)
Jul 16, 2018 30.38 30.96 30.28 30.41 496,513 +0.18(+0.60%)
Jul 13, 2018 29.81 30.34 29.73 30.23 539,391 +0.44(+1.48%)
Jul 12, 2018 29.20 29.89 28.94 29.79 324,132 +0.81(+2.80%)
Jul 11, 2018 29.80 30.00 28.93 28.98 553,215 -1.07(-3.56%)
Jul 10, 2018 30.00 30.14 29.68 30.05 404,912 +0.19(+0.64%)
Jul 09, 2018 29.88 29.91 29.62 29.86 444,508 +0.16(+0.54%)
Jul 06, 2018 29.50 29.88 29.43 29.70 394,863 +0.19(+0.64%)
Jul 05, 2018 29.65 29.67 29.14 29.51 287,623 +0.02(+0.07%)
Jul 03, 2018 29.49 29.49 29.49 0 +0.22(+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.