Aerojet Rocketdyne Holdings (NY: AJRD )

53.54 +1.54 (+2.96%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.75 19.84 19.44 19.73 382,086 +0.18(+0.92%)
May 30, 2017 19.49 19.59 19.36 19.55 494,450 +0.01(+0.05%)
May 26, 2017 19.65 19.69 19.49 19.55 327,003 -0.14(-0.69%)
May 25, 2017 19.55 19.73 19.47 19.68 514,449 +0.26(+1.35%)
May 24, 2017 19.26 19.59 19.25 19.42 549,447 +0.18(+0.94%)
May 23, 2017 19.27 19.34 19.02 19.24 586,990 +0.06(+0.33%)
May 22, 2017 18.77 19.18 18.74 19.18 522,268 +0.54(+2.90%)
May 19, 2017 18.32 18.73 18.30 18.63 297,482 +0.35(+1.92%)
May 18, 2017 18.31 18.37 18.08 18.28 253,300 -0.08(-0.44%)
May 17, 2017 18.64 18.54 18.24 18.36 550,720 -0.28(-1.50%)
May 16, 2017 18.96 19.00 18.53 18.64 567,821 -0.13(-0.67%)
May 15, 2017 18.38 18.79 18.38 18.77 481,435 +0.44(+2.41%)
May 12, 2017 18.63 18.66 18.26 18.33 308,884 -0.34(-1.83%)
May 11, 2017 18.67 18.77 18.45 18.67 262,573 -0.14(-0.72%)
May 10, 2017 18.92 19.18 18.73 18.81 365,895 -0.21(-1.09%)
May 09, 2017 19.64 19.83 18.61 19.01 1,017,978 -0.81(-4.09%)
May 08, 2017 19.91 19.94 19.66 19.82 207,895 -0.08(-0.41%)
May 05, 2017 19.90 19.91 19.59 19.91 216,219 +0.05(+0.27%)
May 04, 2017 19.78 20.13 19.63 19.85 183,101 +0.04(+0.18%)
May 03, 2017 19.91 19.94 19.68 19.82 390,665 -0.17(-0.86%)
May 02, 2017 20.14 20.21 19.90 19.99 259,980 -0.15(-0.76%)
May 01, 2017 20.20 20.29 19.95 20.14 230,704 -0.05(-0.27%)
Apr 28, 2017 20.64 20.68 20.10 20.19 315,579 -0.41(-1.97%)
Apr 27, 2017 20.74 20.91 20.54 20.60 503,960 -0.07(-0.35%)
Apr 26, 2017 20.83 20.97 20.64 20.67 432,074 -0.22(-1.04%)
Apr 25, 2017 20.64 20.89 20.53 20.89 634,167 +0.27(+1.31%)
Apr 24, 2017 20.47 20.64 20.23 20.62 683,084 +0.51(+2.55%)
Apr 21, 2017 20.00 20.28 20.00 20.10 501,622 +0.09(+0.45%)
Apr 20, 2017 20.22 20.34 19.84 20.01 470,502 -0.20(-0.98%)
Apr 19, 2017 19.73 20.31 19.73 20.21 1,052,920 +0.50(+2.56%)
Apr 18, 2017 19.39 19.72 19.21 19.71 542,853 +0.23(+1.16%)
Apr 17, 2017 19.25 19.51 19.09 19.48 325,933 +0.38(+1.98%)
Apr 13, 2017 19.12 19.37 19.00 19.10 290,144 -0.14(-0.75%)
Apr 12, 2017 19.55 19.57 18.99 19.25 540,373 -0.35(-1.79%)
Apr 11, 2017 19.52 19.69 19.39 19.60 361,414 +0.00(+0.00%)
Apr 10, 2017 19.58 19.69 19.35 19.60 468,044 +0.23(+1.16%)
Apr 07, 2017 19.55 19.63 19.34 19.37 675,070 +0.14(+0.70%)
Apr 06, 2017 19.06 19.31 18.91 19.24 395,400 +0.21(+1.09%)
Apr 05, 2017 19.55 19.69 19.00 19.03 445,983 -0.44(-2.27%)
Apr 04, 2017 19.04 19.49 19.04 19.47 893,480 +0.41(+2.17%)
Apr 03, 2017 19.53 19.64 18.98 19.06 789,187 -0.50(-2.53%)
Mar 31, 2017 19.66 19.94 19.44 19.55 1,701,514 +0.18(+0.93%)
Mar 30, 2017 19.49 19.61 19.33 19.37 337,677 -0.10(-0.51%)
Mar 29, 2017 19.44 19.50 19.35 19.47 258,191 +0.03(+0.14%)
Mar 28, 2017 19.19 19.46 19.19 19.45 609,802 +0.18(+0.94%)
Mar 27, 2017 18.96 19.39 18.88 19.27 312,099 -0.04(-0.19%)
Mar 24, 2017 19.54 19.67 19.20 19.30 505,424 -0.21(-1.06%)
Mar 23, 2017 19.42 19.76 19.24 19.51 392,723 +0.17(+0.89%)
Mar 22, 2017 19.50 19.73 19.22 19.34 576,892 -0.17(-0.88%)
Mar 21, 2017 20.36 20.38 19.46 19.51 607,220 -0.75(-3.69%)
Mar 20, 2017 20.56 20.72 20.19 20.26 469,518 -0.32(-1.53%)
Mar 17, 2017 20.26 20.64 20.12 20.57 2,095,142 +0.48(+2.38%)
Mar 16, 2017 19.92 20.18 19.76 20.09 500,826 +0.25(+1.27%)
Mar 15, 2017 19.82 20.07 19.60 19.84 654,384 +0.13(+0.64%)
Mar 14, 2017 19.72 19.81 19.31 19.72 419,652 -0.16(-0.82%)
Mar 13, 2017 19.74 20.07 19.62 19.88 524,840 +0.08(+0.41%)
Mar 10, 2017 20.07 20.26 19.67 19.80 325,759 -0.14(-0.68%)
Mar 09, 2017 19.74 20.05 19.71 19.93 424,423 +0.14(+0.73%)
Mar 08, 2017 19.96 20.06 19.72 19.79 358,444 -0.04(-0.18%)
Mar 07, 2017 19.29 19.97 19.29 19.82 575,269 +0.38(+1.95%)
Mar 06, 2017 19.30 19.55 19.23 19.45 813,673 +0.07(+0.37%)
Mar 03, 2017 19.45 19.79 19.23 19.37 823,324 -0.08(-0.42%)
Mar 02, 2017 18.20 20.15 18.10 19.45 2,048,641 +1.55(+8.66%)
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.