Aerojet Rocketdyne Holdings (NY: AJRD )

54.57 +1.04 (+1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.98 28.50 27.66 28.38 828,083 +0.66(+2.37%)
Nov 29, 2017 28.14 28.29 27.47 27.72 731,378 -0.42(-1.50%)
Nov 28, 2017 27.41 28.25 27.32 28.14 820,309 +0.83(+3.04%)
Nov 27, 2017 27.38 27.40 26.98 27.31 859,763 -0.10(-0.36%)
Nov 24, 2017 27.17 27.41 27.15 27.41 199,255 +0.32(+1.16%)
Nov 22, 2017 27.39 27.39 27.02 27.10 384,249 -0.26(-0.96%)
Nov 21, 2017 26.99 27.42 26.97 27.36 640,292 +0.49(+1.81%)
Nov 20, 2017 26.18 26.95 26.05 26.87 697,150 +0.70(+2.69%)
Nov 17, 2017 26.22 26.59 26.14 26.17 440,654 -0.21(-0.79%)
Nov 16, 2017 26.13 26.63 26.01 26.38 334,752 +0.36(+1.39%)
Nov 15, 2017 26.02 26.13 25.65 26.02 518,703 -0.24(-0.93%)
Nov 14, 2017 25.85 26.37 25.55 26.26 568,707 +0.24(+0.94%)
Nov 13, 2017 26.13 26.27 25.81 26.02 602,170 -0.20(-0.76%)
Nov 10, 2017 26.81 26.86 26.19 26.21 632,623 -0.68(-2.55%)
Nov 09, 2017 27.29 27.63 26.85 26.90 816,657 -0.38(-1.39%)
Nov 08, 2017 26.85 27.36 26.65 27.28 808,157 +0.27(+1.00%)
Nov 07, 2017 27.44 27.44 26.59 27.01 1,232,627 -0.21(-0.76%)
Nov 06, 2017 25.19 27.36 25.14 27.21 2,123,528 +2.01(+7.97%)
Nov 03, 2017 27.54 27.54 24.92 25.20 3,354,364 -3.77(-13.00%)
Nov 02, 2017 27.74 29.16 27.73 28.97 891,173 +1.18(+4.25%)
Nov 01, 2017 28.65 28.81 27.33 27.79 1,040,125 -0.67(-2.34%)
Oct 31, 2017 28.38 28.57 27.97 28.46 1,062,948 +0.03(+0.10%)
Oct 30, 2017 29.02 29.27 28.18 28.43 603,638 -0.86(-2.92%)
Oct 27, 2017 29.10 29.61 28.98 29.29 599,849 +0.14(+0.46%)
Oct 26, 2017 29.25 29.53 28.91 29.15 749,159 -0.06(-0.22%)
Oct 25, 2017 29.29 29.48 28.87 29.21 440,320 -0.20(-0.67%)
Oct 24, 2017 28.84 29.48 28.75 29.41 959,965 +0.65(+2.26%)
Oct 23, 2017 29.76 30.19 28.70 28.76 2,250,594 -2.23(-7.21%)
Oct 20, 2017 30.84 31.10 30.66 31.00 639,682 +0.46(+1.50%)
Oct 19, 2017 30.11 30.63 29.66 30.54 652,828 +0.32(+1.04%)
Oct 18, 2017 30.25 30.93 30.11 30.22 804,187 +0.14(+0.48%)
Oct 17, 2017 29.90 30.09 29.48 30.08 1,488,763 +0.05(+0.18%)
Oct 16, 2017 30.50 30.62 29.79 30.02 1,094,698 -0.41(-1.33%)
Oct 13, 2017 31.76 31.77 30.30 30.43 1,397,181 -1.39(-4.36%)
Oct 12, 2017 31.45 32.12 31.45 31.82 590,300 +0.41(+1.32%)
Oct 11, 2017 31.77 31.98 31.29 31.40 555,224 -0.31(-0.97%)
Oct 10, 2017 32.00 32.36 31.57 31.71 860,436 -0.16(-0.51%)
Oct 09, 2017 31.90 32.21 31.67 31.87 770,055 +0.29(+0.91%)
Oct 06, 2017 31.36 31.64 31.17 31.58 543,969 +0.19(+0.60%)
Oct 05, 2017 31.40 31.60 31.30 31.39 352,031 +0.03(+0.09%)
Oct 04, 2017 31.54 31.72 31.13 31.37 683,506 -0.15(-0.49%)
Oct 03, 2017 32.10 32.10 31.27 31.52 1,007,777 -0.68(-2.10%)
Oct 02, 2017 31.60 32.21 31.38 32.20 864,290 +0.65(+2.06%)
Sep 29, 2017 31.54 32.20 31.46 31.55 1,183,773 +0.02(+0.06%)
Sep 28, 2017 31.68 32.25 31.28 31.53 2,224,296 -0.15(-0.48%)
Sep 27, 2017 31.65 31.68 1,457,878 +0.14(+0.46%)
Sep 26, 2017 30.79 31.99 30.73 31.54 1,874,860 +0.96(+3.15%)
Sep 25, 2017 30.54 30.86 30.28 30.57 1,759,796 +0.04(+0.12%)
Sep 22, 2017 29.51 31.94 29.51 30.54 3,511,772 +1.43(+4.92%)
Sep 21, 2017 28.64 29.34 28.50 29.11 1,251,299 +0.50(+1.73%)
Sep 20, 2017 27.77 29.05 27.77 28.61 1,779,167 +0.87(+3.12%)
Sep 19, 2017 27.29 27.80 27.21 27.75 1,039,086 +0.50(+1.82%)
Sep 18, 2017 26.29 28.29 26.29 27.25 2,456,349 +1.72(+6.74%)
Sep 15, 2017 25.15 25.66 25.15 25.53 1,239,807 +0.33(+1.32%)
Sep 14, 2017 25.34 25.48 25.16 25.20 800,119 -0.14(-0.53%)
Sep 13, 2017 25.46 25.65 25.05 25.33 860,958 -0.16(-0.64%)
Sep 12, 2017 25.92 26.06 25.44 25.49 821,169 -0.35(-1.36%)
Sep 11, 2017 25.96 26.22 25.59 25.84 855,682 +0.13(+0.49%)
Sep 08, 2017 26.38 26.61 25.53 25.72 751,747 -0.83(-3.12%)
Sep 07, 2017 25.74 26.67 25.68 26.55 907,394 +0.85(+3.30%)
Sep 06, 2017 26.36 26.61 25.68 25.70 828,704 -0.52(-1.99%)
Sep 05, 2017 27.03 27.09 25.68 26.22 1,211,588 -0.77(-2.84%)
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.