Aerojet Rocketdyne Holdings (NY: AJRD )

43.04 USD -0.26 (-0.60%)
Streaming Delayed Price Updated: 11:16 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 31.05 31.63 30.69 31.49 746,192 +0.73(+2.37%)
Nov 29, 2017 31.23 31.40 30.48 30.76 659,051 -0.47(-1.50%)
Nov 28, 2017 30.42 31.35 30.32 31.23 739,187 +0.92(+3.04%)
Nov 27, 2017 30.38 30.41 29.94 30.31 774,739 -0.11(-0.36%)
Nov 24, 2017 30.15 30.42 30.13 30.42 179,551 +0.35(+1.16%)
Nov 22, 2017 30.40 30.40 29.99 30.07 346,250 -0.29(-0.96%)
Nov 21, 2017 29.95 30.43 29.93 30.36 576,972 +0.54(+1.81%)
Nov 20, 2017 29.05 29.91 28.91 29.82 628,208 +0.78(+2.69%)
Nov 17, 2017 29.10 29.51 29.01 29.04 397,077 -0.23(-0.79%)
Nov 16, 2017 29.00 29.55 28.86 29.27 301,648 +0.40(+1.39%)
Nov 15, 2017 28.87 29.00 28.47 28.87 467,408 -0.27(-0.93%)
Nov 14, 2017 28.69 29.26 28.35 29.14 512,467 +0.27(+0.94%)
Nov 13, 2017 29.00 29.15 28.64 28.87 542,620 -0.22(-0.76%)
Nov 10, 2017 29.75 29.81 29.06 29.09 570,062 -0.76(-2.55%)
Nov 09, 2017 30.29 30.66 29.80 29.85 735,896 -0.42(-1.39%)
Nov 08, 2017 29.80 30.36 29.58 30.27 728,237 +0.30(+1.00%)
Nov 07, 2017 30.45 30.45 29.51 29.97 1,110,730 -0.23(-0.76%)
Nov 06, 2017 27.95 30.36 27.90 30.20 1,913,528 +2.23(+7.97%)
Nov 03, 2017 30.56 30.56 27.66 27.97 3,022,643 -4.18(-13.00%)
Nov 02, 2017 30.78 32.36 30.77 32.15 803,043 +1.31(+4.25%)
Nov 01, 2017 31.79 31.97 30.33 30.84 937,265 -0.74(-2.34%)
Oct 31, 2017 31.50 31.71 31.04 31.58 957,831 +0.03(+0.10%)
Oct 30, 2017 32.20 32.48 31.27 31.55 543,943 -0.95(-2.92%)
Oct 27, 2017 32.29 32.86 32.16 32.50 540,529 +0.15(+0.46%)
Oct 26, 2017 32.46 32.77 32.08 32.35 675,073 -0.07(-0.22%)
Oct 25, 2017 32.50 32.71 32.04 32.42 396,776 -0.22(-0.67%)
Oct 24, 2017 32.00 32.72 31.91 32.64 865,032 +0.72(+2.26%)
Oct 23, 2017 33.03 33.50 31.85 31.92 2,028,028 -2.48(-7.21%)
Oct 20, 2017 34.23 34.51 34.02 34.40 576,423 +0.51(+1.50%)
Oct 19, 2017 33.42 33.99 32.92 33.89 588,269 +0.35(+1.04%)
Oct 18, 2017 33.57 34.33 33.42 33.54 724,659 +0.16(+0.48%)
Oct 17, 2017 33.18 33.39 32.72 33.38 1,341,536 +0.06(+0.18%)
Oct 16, 2017 33.85 33.98 33.06 33.32 986,441 -0.45(-1.33%)
Oct 13, 2017 35.25 35.26 33.62 33.77 1,259,011 -1.54(-4.36%)
Oct 12, 2017 34.90 35.65 34.90 35.31 531,924 +0.46(+1.32%)
Oct 11, 2017 35.26 35.49 34.72 34.85 500,317 -0.34(-0.97%)
Oct 10, 2017 35.51 35.91 35.03 35.19 775,346 -0.18(-0.51%)
Oct 09, 2017 35.40 35.75 35.15 35.37 693,903 +0.32(+0.91%)
Oct 06, 2017 34.80 35.11 34.59 35.05 490,175 +0.21(+0.60%)
Oct 05, 2017 34.85 35.07 34.74 34.84 317,218 +0.03(+0.09%)
Oct 04, 2017 35.00 35.20 34.55 34.81 615,913 -0.17(-0.49%)
Oct 03, 2017 35.62 35.62 34.70 34.98 908,116 -0.75(-2.10%)
Oct 02, 2017 35.07 35.74 34.82 35.73 778,819 +0.72(+2.06%)
Sep 29, 2017 35.00 35.73 34.91 35.01 1,066,707 +0.02(+0.06%)
Sep 28, 2017 35.16 35.79 34.71 34.99 2,004,330 -0.17(-0.48%)
Sep 27, 2017 35.12 35.16 1,313,705 +0.16(+0.46%)
Sep 26, 2017 34.17 35.50 34.10 35.00 1,689,451 +1.07(+3.15%)
Sep 25, 2017 33.89 34.25 33.60 33.93 1,585,766 +0.04(+0.12%)
Sep 22, 2017 32.75 35.44 32.75 33.89 3,164,485 +1.59(+4.92%)
Sep 21, 2017 31.78 32.56 31.63 32.30 1,127,555 +0.55(+1.73%)
Sep 20, 2017 30.82 32.24 30.82 31.75 1,603,221 +0.96(+3.12%)
Sep 19, 2017 30.29 30.85 30.20 30.79 936,329 +0.55(+1.82%)
Sep 18, 2017 29.17 31.39 29.17 30.24 2,213,435 +1.91(+6.74%)
Sep 15, 2017 27.91 28.48 27.91 28.33 1,117,200 +0.37(+1.32%)
Sep 14, 2017 28.12 28.28 27.92 27.96 720,994 -0.15(-0.53%)
Sep 13, 2017 28.25 28.46 27.80 28.11 775,816 -0.18(-0.64%)
Sep 12, 2017 28.76 28.92 28.23 28.29 739,962 -0.39(-1.36%)
Sep 11, 2017 28.81 29.10 28.40 28.68 771,062 +0.14(+0.49%)
Sep 08, 2017 29.27 29.53 28.33 28.54 677,405 -0.92(-3.12%)
Sep 07, 2017 28.56 29.60 28.50 29.46 817,660 +0.94(+3.30%)
Sep 06, 2017 29.25 29.53 28.50 28.52 746,752 -0.58(-1.99%)
Sep 05, 2017 30.00 30.06 28.50 29.10 1,091,772 -0.85(-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.