Aerojet Rocketdyne Holdings (NY: AJRD )

54.06 -0.05 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.73 26.84 25.96 26.08 678,755 -0.65(-2.43%)
May 30, 2018 26.13 26.85 26.01 26.73 366,254 +0.68(+2.59%)
May 29, 2018 26.01 26.38 25.82 26.05 586,233 -0.09(-0.34%)
May 25, 2018 26.14 26.14 26.14 0 -0.08(-0.31%)
May 24, 2018 25.83 26.49 25.83 26.22 815,485 +0.41(+1.61%)
May 23, 2018 25.35 25.81 25.35 25.81 513,978 +0.26(+1.02%)
May 22, 2018 26.30 26.30 25.52 25.55 454,555 -0.76(-2.88%)
May 21, 2018 26.05 26.46 25.92 26.30 607,394 +0.42(+1.64%)
May 18, 2018 25.32 26.00 25.20 25.88 903,265 +0.59(+2.32%)
May 17, 2018 25.10 25.72 25.09 25.29 745,428 +0.16(+0.65%)
May 16, 2018 25.17 25.39 24.93 25.13 687,726 +0.02(+0.07%)
May 15, 2018 24.72 25.15 24.72 25.11 488,503 +0.33(+1.35%)
May 14, 2018 24.70 25.01 24.51 24.78 648,612 +0.13(+0.51%)
May 11, 2018 24.67 24.86 24.28 24.65 568,909 -0.10(-0.40%)
May 10, 2018 25.08 25.30 24.71 24.75 1,219,626 -0.23(-0.90%)
May 09, 2018 24.83 25.06 24.71 24.98 769,747 +0.28(+1.13%)
May 08, 2018 23.25 24.74 23.25 24.70 777,656 +1.42(+6.12%)
May 07, 2018 23.15 23.28 23.01 23.28 966,320 +0.16(+0.70%)
May 04, 2018 22.96 23.28 22.58 23.11 1,466,443 +0.03(+0.12%)
May 03, 2018 23.28 23.28 22.65 23.09 1,466,925 -0.42(-1.80%)
May 02, 2018 25.12 25.65 23.18 23.51 2,515,364 -1.67(-6.62%)
May 01, 2018 24.98 25.41 24.80 25.18 923,788 +0.00(+0.00%)
Apr 30, 2018 25.73 25.75 25.18 25.18 575,820 -0.51(-2.00%)
Apr 27, 2018 26.22 26.22 25.33 25.69 826,176 -0.41(-1.59%)
Apr 26, 2018 26.49 26.49 26.09 26.11 368,314 -0.34(-1.29%)
Apr 25, 2018 26.76 26.84 26.27 26.45 611,102 -0.39(-1.44%)
Apr 24, 2018 27.55 27.63 26.29 26.84 697,007 -0.52(-1.91%)
Apr 23, 2018 27.41 27.54 27.25 27.36 397,176 +0.06(+0.23%)
Apr 20, 2018 27.72 27.77 27.20 27.29 781,540 -0.54(-1.94%)
Apr 19, 2018 28.02 28.40 27.82 27.84 505,010 -0.32(-1.12%)
Apr 18, 2018 28.04 28.26 27.81 28.15 735,180 +0.21(+0.74%)
Apr 17, 2018 27.54 28.06 27.51 27.94 577,456 +0.50(+1.84%)
Apr 16, 2018 27.14 27.66 27.03 27.44 540,751 +0.50(+1.84%)
Apr 13, 2018 26.88 27.09 26.73 26.94 676,005 +0.18(+0.67%)
Apr 12, 2018 26.17 27.11 26.17 26.76 923,618 +0.65(+2.48%)
Apr 11, 2018 25.20 26.13 25.11 26.11 560,625 +0.78(+3.06%)
Apr 10, 2018 25.55 25.64 25.16 25.34 358,540 +0.07(+0.28%)
Apr 09, 2018 25.55 25.71 25.27 25.27 587,055 -0.05(-0.18%)
Apr 06, 2018 25.65 25.79 25.19 25.31 592,564 -0.50(-1.95%)
Apr 05, 2018 25.48 25.83 25.34 25.82 464,172 +0.53(+2.10%)
Apr 04, 2018 24.93 25.37 24.80 25.29 636,608 +0.00(+0.00%)
Apr 03, 2018 25.22 25.52 25.03 25.29 875,455 +0.04(+0.14%)
Apr 02, 2018 25.15 25.46 24.85 25.25 1,031,491 +0.04(+0.18%)
Mar 29, 2018 25.20 25.20 25.20 0 +0.73(+2.98%)
Mar 28, 2018 24.65 24.66 24.10 24.47 579,998 -0.11(-0.44%)
Mar 27, 2018 25.38 25.52 24.51 24.58 595,888 -0.72(-2.85%)
Mar 26, 2018 25.11 25.31 24.78 25.30 620,857 +0.61(+2.48%)
Mar 23, 2018 24.39 25.06 24.09 24.69 940,020 +0.30(+1.22%)
Mar 22, 2018 24.78 24.99 24.37 24.39 658,526 -0.68(-2.70%)
Mar 21, 2018 24.83 25.52 24.56 25.07 456,902 +0.27(+1.09%)
Mar 20, 2018 24.55 25.06 24.49 24.80 404,213 +0.26(+1.06%)
Mar 19, 2018 24.39 24.57 24.00 24.54 486,409 -0.03(-0.11%)
Mar 16, 2018 25.16 25.16 24.39 24.56 1,523,921 -0.62(-2.47%)
Mar 15, 2018 25.42 25.58 25.05 25.19 536,002 -0.22(-0.85%)
Mar 14, 2018 25.61 25.63 25.11 25.40 824,611 -0.10(-0.39%)
Mar 13, 2018 25.54 25.91 25.31 25.50 852,938 +0.07(+0.28%)
Mar 12, 2018 25.46 25.80 25.25 25.43 1,238,569 +0.10(+0.39%)
Mar 09, 2018 25.00 25.64 24.87 25.33 667,827 +0.41(+1.66%)
Mar 08, 2018 25.09 25.11 24.57 24.92 589,432 -0.10(-0.40%)
Mar 07, 2018 25.09 24.41 25.01 829,399 +0.24(+0.98%)
Mar 06, 2018 24.57 24.87 24.16 24.77 1,190,207 +0.32(+1.33%)
Mar 05, 2018 24.63 24.63 23.97 24.45 1,116,403 -0.28(-1.13%)
Mar 02, 2018 23.90 25.03 23.43 24.73 1,001,192 +0.76(+3.16%)
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.