Aerojet Rocketdyne Holdings (NY: AJRD )

54.06 -0.05 (-0.09%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.38 32.67 29.38 31.83 4,277,933 +4.56(+16.72%)
Oct 30, 2018 26.67 27.34 26.49 27.27 603,289 +0.43(+1.61%)
Oct 29, 2018 27.99 28.11 26.49 26.84 1,992,000 -0.91(-3.28%)
Oct 26, 2018 27.22 27.93 26.78 27.75 2,684,363 +0.20(+0.72%)
Oct 25, 2018 27.56 28.11 27.16 27.55 646,438 +0.05(+0.20%)
Oct 24, 2018 29.08 29.14 27.42 27.49 937,348 -1.51(-5.22%)
Oct 23, 2018 28.64 29.32 28.26 29.01 548,912 -0.12(-0.40%)
Oct 22, 2018 29.11 29.26 28.36 29.12 398,438 +0.10(+0.34%)
Oct 19, 2018 28.98 29.10 28.63 29.02 415,155 +0.02(+0.06%)
Oct 18, 2018 29.20 29.38 28.84 29.01 201,177 -0.39(-1.32%)
Oct 17, 2018 29.63 29.66 29.00 29.39 346,440 -0.36(-1.21%)
Oct 16, 2018 29.07 29.78 28.54 29.75 802,026 +0.84(+2.90%)
Oct 15, 2018 27.69 29.24 27.59 28.92 1,000,735 +1.44(+5.25%)
Oct 12, 2018 27.93 27.93 26.94 27.47 654,971 +0.12(+0.43%)
Oct 11, 2018 27.80 28.25 27.29 27.36 668,546 -0.61(-2.19%)
Oct 10, 2018 28.93 29.36 27.90 27.97 724,377 -1.05(-3.60%)
Oct 09, 2018 29.36 29.50 28.50 29.02 638,785 -0.42(-1.44%)
Oct 08, 2018 29.41 29.68 29.20 29.44 422,698 +0.03(+0.09%)
Oct 05, 2018 29.66 29.85 29.13 29.41 646,093 -0.29(-0.97%)
Oct 04, 2018 29.76 29.89 29.25 29.70 425,754 -0.21(-0.69%)
Oct 03, 2018 29.96 30.20 29.75 29.91 324,559 +0.00(+0.00%)
Oct 02, 2018 29.96 30.47 29.65 29.91 390,078 -0.05(-0.18%)
Oct 01, 2018 30.76 30.79 29.79 29.96 559,976 -0.67(-2.18%)
Sep 28, 2018 30.62 30.96 30.52 30.63 633,775 +0.04(+0.12%)
Sep 27, 2018 30.07 30.67 30.01 30.59 574,368 +0.57(+1.89%)
Sep 26, 2018 31.03 31.04 29.98 30.02 613,996 -0.94(-3.03%)
Sep 25, 2018 29.68 31.01 29.66 30.96 807,282 +1.17(+3.93%)
Sep 24, 2018 30.57 30.57 29.59 29.79 604,992 -0.77(-2.54%)
Sep 21, 2018 30.24 31.43 30.22 30.57 3,633,306 +0.39(+1.28%)
Sep 20, 2018 30.46 30.51 29.59 30.18 624,952 -0.17(-0.56%)
Sep 19, 2018 30.86 31.12 30.23 30.35 739,092 -0.60(-1.95%)
Sep 18, 2018 31.17 31.70 30.91 30.95 548,477 -0.15(-0.49%)
Sep 17, 2018 31.31 31.39 30.54 31.11 679,064 -0.21(-0.66%)
Sep 14, 2018 30.66 31.37 30.39 31.31 518,695 +0.59(+1.91%)
Sep 13, 2018 30.88 31.24 30.57 30.73 550,868 +0.03(+0.09%)
Sep 12, 2018 31.20 31.33 30.48 30.70 775,697 -0.54(-1.73%)
Sep 11, 2018 31.18 31.44 30.93 31.24 382,431 -0.07(-0.23%)
Sep 10, 2018 32.49 32.61 30.91 31.31 543,690 -1.07(-3.31%)
Sep 07, 2018 31.98 32.42 31.76 32.39 355,895 +0.28(+0.87%)
Sep 06, 2018 32.36 32.69 32.02 32.11 540,438 -0.12(-0.36%)
Sep 05, 2018 31.81 32.39 31.57 32.22 353,487 +0.42(+1.33%)
Sep 04, 2018 31.66 32.02 31.42 31.80 524,527 +0.16(+0.51%)
Aug 31, 2018 31.64 31.64 31.64 0 -0.04(-0.11%)
Aug 30, 2018 32.25 32.41 31.52 31.67 497,382 -0.69(-2.14%)
Aug 29, 2018 33.10 33.28 32.18 32.37 574,191 -0.60(-1.83%)
Aug 28, 2018 33.03 33.24 32.63 32.97 493,297 +0.08(+0.25%)
Aug 27, 2018 32.56 33.31 32.46 32.89 752,129 +0.45(+1.39%)
Aug 24, 2018 32.74 32.90 32.36 32.44 574,182 -0.08(-0.25%)
Aug 23, 2018 33.04 33.07 32.37 32.52 367,737 -0.58(-1.74%)
Aug 22, 2018 32.77 33.48 32.24 33.10 406,857 +0.10(+0.30%)
Aug 21, 2018 32.58 33.08 32.48 33.00 572,595 +0.73(+2.26%)
Aug 20, 2018 32.33 32.63 32.08 32.27 309,874 -0.04(-0.11%)
Aug 17, 2018 32.33 32.39 31.50 32.30 656,636 -0.14(-0.44%)
Aug 16, 2018 32.91 33.23 32.38 32.45 589,258 -0.15(-0.47%)
Aug 15, 2018 33.27 33.49 32.49 32.60 559,400 -1.00(-2.98%)
Aug 14, 2018 33.20 33.97 33.18 33.60 1,140,955 +0.55(+1.66%)
Aug 13, 2018 33.05 33.33 32.67 33.05 566,621 +0.38(+1.16%)
Aug 10, 2018 32.18 32.96 32.06 32.67 732,210 +0.39(+1.20%)
Aug 09, 2018 31.15 32.47 31.12 32.29 862,409 +1.23(+3.95%)
Aug 08, 2018 31.02 31.17 30.38 31.06 386,917 +0.09(+0.29%)
Aug 07, 2018 31.04 31.18 30.39 30.97 452,549 -0.12(-0.38%)
Aug 06, 2018 31.21 31.35 30.69 31.09 580,060 +0.26(+0.85%)
Aug 03, 2018 31.04 31.23 30.19 30.83 628,115 -0.22(-0.70%)
Aug 02, 2018 30.82 31.51 30.73 31.04 1,039,565 -0.01(-0.03%)
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.