Aerojet Rocketdyne Holdings (NY: AJRD )

43.79 USD -0.54 (-1.22%)
Streaming Delayed Price Updated: 11:51 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.66 29.79 28.81 28.94 611,632 -0.72(-2.43%)
May 30, 2018 29.00 29.80 28.86 29.66 330,035 +0.75(+2.59%)
May 29, 2018 28.86 29.27 28.65 28.91 528,259 -0.10(-0.34%)
May 25, 2018 29.01 29.01 29.01 0 -0.09(-0.31%)
May 24, 2018 28.66 29.40 28.66 29.10 734,840 +0.46(+1.61%)
May 23, 2018 28.13 28.64 28.13 28.64 463,150 +0.29(+1.02%)
May 22, 2018 29.19 29.19 28.32 28.35 409,603 -0.84(-2.88%)
May 21, 2018 28.91 29.36 28.76 29.19 547,328 +0.47(+1.64%)
May 18, 2018 28.10 28.85 27.97 28.72 813,939 +0.65(+2.32%)
May 17, 2018 27.85 28.54 27.84 28.07 671,711 +0.18(+0.65%)
May 16, 2018 27.93 28.18 27.67 27.89 619,716 +0.02(+0.07%)
May 15, 2018 27.43 27.91 27.43 27.87 440,194 +0.37(+1.35%)
May 14, 2018 27.41 27.76 27.20 27.50 584,470 +0.14(+0.51%)
May 11, 2018 27.38 27.59 26.94 27.36 512,649 -0.11(-0.40%)
May 10, 2018 27.83 28.08 27.42 27.47 1,099,015 -0.25(-0.90%)
May 09, 2018 27.56 27.81 27.42 27.72 693,625 +0.31(+1.13%)
May 08, 2018 25.80 27.45 25.80 27.41 700,752 +1.58(+6.12%)
May 07, 2018 25.69 25.84 25.54 25.83 870,759 +0.18(+0.70%)
May 04, 2018 25.48 25.84 25.06 25.65 1,321,423 +0.03(+0.12%)
May 03, 2018 25.84 25.84 25.14 25.62 1,321,858 -0.47(-1.80%)
May 02, 2018 27.88 28.47 25.72 26.09 2,266,614 -1.85(-6.62%)
May 01, 2018 27.72 28.20 27.52 27.94 832,433 +0.00(+0.00%)
Apr 30, 2018 28.55 28.58 27.94 27.94 518,876 -0.57(-2.00%)
Apr 27, 2018 29.10 29.10 28.11 28.51 744,474 -0.46(-1.59%)
Apr 26, 2018 29.40 29.40 28.95 28.97 331,891 -0.38(-1.29%)
Apr 25, 2018 29.70 29.78 29.15 29.35 550,669 -0.43(-1.44%)
Apr 24, 2018 30.57 30.66 29.17 29.78 628,079 -0.58(-1.91%)
Apr 23, 2018 30.42 30.56 30.24 30.36 357,899 +0.07(+0.23%)
Apr 20, 2018 30.76 30.82 30.19 30.29 704,252 -0.60(-1.94%)
Apr 19, 2018 31.10 31.52 30.87 30.89 455,069 -0.35(-1.12%)
Apr 18, 2018 31.12 31.36 30.86 31.24 662,477 +0.23(+0.74%)
Apr 17, 2018 30.56 31.14 30.53 31.01 520,350 +0.56(+1.84%)
Apr 16, 2018 30.12 30.70 30.00 30.45 487,275 +0.55(+1.84%)
Apr 13, 2018 29.83 30.06 29.67 29.90 609,154 +0.20(+0.67%)
Apr 12, 2018 29.04 30.08 29.04 29.70 832,280 +0.72(+2.48%)
Apr 11, 2018 27.97 29.00 27.87 28.98 505,184 +0.86(+3.06%)
Apr 10, 2018 28.35 28.45 27.92 28.12 323,084 +0.08(+0.29%)
Apr 09, 2018 28.35 28.53 28.04 28.04 529,000 -0.05(-0.18%)
Apr 06, 2018 28.46 28.62 27.95 28.09 533,964 -0.56(-1.95%)
Apr 05, 2018 28.28 28.67 28.12 28.65 418,269 +0.59(+2.10%)
Apr 04, 2018 27.67 28.15 27.52 28.06 573,653 +0.00(+0.00%)
Apr 03, 2018 27.99 28.32 27.78 28.06 788,880 +0.04(+0.14%)
Apr 02, 2018 27.91 28.25 27.58 28.02 929,485 +0.05(+0.18%)
Mar 29, 2018 27.97 27.97 27.97 0 +0.81(+2.98%)
Mar 28, 2018 27.36 27.37 26.75 27.16 522,641 -0.12(-0.44%)
Mar 27, 2018 28.16 28.32 27.20 27.28 536,960 -0.80(-2.85%)
Mar 26, 2018 27.87 28.09 27.50 28.08 559,459 +0.68(+2.48%)
Mar 23, 2018 27.07 27.81 26.73 27.40 847,060 +0.33(+1.22%)
Mar 22, 2018 27.50 27.73 27.04 27.07 593,403 -0.75(-2.70%)
Mar 21, 2018 27.55 28.32 27.25 27.82 411,718 +0.30(+1.09%)
Mar 20, 2018 27.24 27.82 27.18 27.52 364,240 +0.29(+1.07%)
Mar 19, 2018 27.07 27.26 26.63 27.23 438,307 -0.03(-0.11%)
Mar 16, 2018 27.92 27.92 27.07 27.26 1,373,217 -0.69(-2.47%)
Mar 15, 2018 28.21 28.39 27.80 27.95 482,996 -0.24(-0.85%)
Mar 14, 2018 28.42 28.44 27.87 28.19 743,064 -0.11(-0.39%)
Mar 13, 2018 28.34 28.75 28.09 28.30 768,589 +0.08(+0.28%)
Mar 12, 2018 28.25 28.63 28.02 28.22 1,116,084 +0.11(+0.39%)
Mar 09, 2018 27.74 28.45 27.60 28.11 601,784 +0.46(+1.66%)
Mar 08, 2018 27.84 27.87 27.27 27.65 531,142 -0.11(-0.40%)
Mar 07, 2018 27.84 27.09 27.76 747,378 +0.27(+0.98%)
Mar 06, 2018 27.27 27.59 26.81 27.49 1,072,505 +0.36(+1.33%)
Mar 05, 2018 27.33 27.33 26.60 27.13 1,006,000 -0.31(-1.13%)
Mar 02, 2018 26.52 27.78 26.00 27.44 902,182 +0.84(+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.