Aerojet Rocketdyne Holdings (NY: AJRD )

42.04 USD -0.61 (-1.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 29.69 30.18 29.48 29.49 492,845 -0.03(-0.10%)
Jun 28, 2018 29.26 29.57 29.01 29.52 299,744 +0.26(+0.89%)
Jun 27, 2018 29.45 30.08 29.26 29.26 509,353 -0.20(-0.68%)
Jun 26, 2018 28.90 29.49 28.69 29.46 470,507 +0.50(+1.73%)
Jun 25, 2018 29.10 29.12 28.58 28.96 663,572 -0.24(-0.82%)
Jun 22, 2018 29.67 29.67 28.94 29.20 630,881 -0.31(-1.05%)
Jun 21, 2018 29.29 29.56 28.88 29.51 782,460 +0.25(+0.85%)
Jun 20, 2018 28.69 29.35 28.43 29.26 360,046 +0.64(+2.24%)
Jun 19, 2018 29.47 29.56 28.40 28.62 842,229 -1.08(-3.64%)
Jun 18, 2018 29.36 29.73 29.24 29.70 334,465 +0.21(+0.71%)
Jun 15, 2018 29.83 29.34 29.49 863,530 -0.34(-1.14%)
Jun 14, 2018 30.05 30.29 29.72 29.83 349,088 -0.17(-0.57%)
Jun 13, 2018 29.88 30.09 29.57 30.00 523,070 +0.07(+0.23%)
Jun 12, 2018 30.18 30.24 29.56 29.93 494,066 -0.25(-0.83%)
Jun 11, 2018 29.87 30.48 29.62 30.18 2,561,086 +0.31(+1.04%)
Jun 08, 2018 29.65 29.92 29.50 29.87 497,350 +0.22(+0.74%)
Jun 07, 2018 30.10 30.35 29.39 29.65 364,881 -0.53(-1.76%)
Jun 06, 2018 30.29 30.18 550,159 +0.34(+1.14%)
Jun 05, 2018 29.73 30.02 29.65 29.84 480,406 +0.05(+0.17%)
Jun 04, 2018 29.36 29.80 29.24 29.79 360,435 +0.64(+2.20%)
Jun 01, 2018 29.12 29.30 28.90 29.15 589,201 +0.21(+0.73%)
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%)
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.