Aerojet Rocketdyne Holdings (NY: AJRD )

50.17 -0.64 (-1.26%)
Streaming Delayed Price Updated: 3:04 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 24.35 24.47 23.77 23.97 625,525 -0.36(-1.48%)
Feb 28, 2018 24.64 24.98 24.33 24.33 649,865 -0.23(-0.92%)
Feb 27, 2018 25.37 25.57 24.56 24.56 899,867 -0.87(-3.44%)
Feb 26, 2018 24.86 25.47 24.70 25.43 1,486,289 +0.68(+2.77%)
Feb 23, 2018 24.10 24.76 23.63 24.74 1,283,335 +0.82(+3.43%)
Feb 22, 2018 23.92 2,734,814 -0.39(-1.59%)
Feb 21, 2018 24.27 24.80 24.17 24.31 1,023,598 +0.03(+0.11%)
Feb 20, 2018 24.52 24.88 24.10 24.28 676,578 -0.32(-1.28%)
Feb 16, 2018 24.60 24.60 24.60 0 -0.26(-1.05%)
Feb 15, 2018 24.88 25.04 24.53 24.86 1,162,240 +0.19(+0.77%)
Feb 14, 2018 23.73 24.72 23.70 24.67 1,050,291 +0.75(+3.13%)
Feb 13, 2018 23.75 23.93 23.61 23.92 1,054,483 -0.01(-0.04%)
Feb 12, 2018 23.53 24.02 23.33 23.93 1,231,321 +0.59(+2.55%)
Feb 09, 2018 22.50 23.56 22.26 23.34 1,237,873 +1.05(+4.69%)
Feb 08, 2018 22.96 23.08 22.29 22.29 1,034,208 -0.61(-2.68%)
Feb 07, 2018 23.46 23.47 22.67 22.91 1,206,477 -0.59(-2.49%)
Feb 06, 2018 22.10 23.56 22.00 23.49 1,492,986 +0.59(+2.56%)
Feb 05, 2018 23.48 24.04 22.37 22.91 1,196,096 -0.91(-3.82%)
Feb 02, 2018 24.28 24.43 23.78 23.82 657,999 -0.50(-2.04%)
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.