Aerojet Rocketdyne Holdings (NY: AJRD )

53.95 +1.95 (+3.74%)
Streaming Delayed Price Updated: 2:29 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 31.73 32.30 31.56 32.02 1,130,275 +0.51(+1.63%)
Mar 28, 2019 31.40 31.66 30.79 31.50 890,083 +0.13(+0.40%)
Mar 27, 2019 31.04 31.55 30.77 31.38 832,607 +0.35(+1.13%)
Mar 26, 2019 31.08 31.23 30.79 31.03 733,417 +0.14(+0.47%)
Mar 25, 2019 30.02 30.94 30.02 30.88 816,453 +0.69(+2.30%)
Mar 22, 2019 31.34 31.35 30.04 30.19 705,798 -1.40(-4.42%)
Mar 21, 2019 31.05 31.65 31.02 31.58 1,106,269 +0.50(+1.62%)
Mar 20, 2019 31.03 31.44 30.75 31.08 876,641 -0.05(-0.14%)
Mar 19, 2019 31.03 31.29 30.88 31.12 814,850 +0.26(+0.85%)
Mar 18, 2019 30.32 30.97 30.28 30.86 620,261 +0.39(+1.27%)
Mar 15, 2019 30.88 30.92 30.19 30.48 2,631,983 -0.41(-1.31%)
Mar 14, 2019 30.72 31.51 30.69 30.88 867,402 +0.07(+0.23%)
Mar 13, 2019 30.52 31.08 30.32 30.81 1,300,936 +0.36(+1.18%)
Mar 12, 2019 30.17 30.81 30.00 30.45 1,622,889 +0.28(+0.93%)
Mar 11, 2019 29.53 30.20 29.02 30.17 1,410,224 +0.47(+1.58%)
Mar 08, 2019 29.75 29.83 29.40 29.70 813,554 -0.26(-0.87%)
Mar 07, 2019 30.43 30.61 29.94 29.96 978,058 -0.50(-1.63%)
Mar 06, 2019 31.14 31.27 30.38 30.46 817,845 -0.70(-2.26%)
Mar 05, 2019 31.75 31.87 30.84 31.16 1,604,547 -0.71(-2.23%)
Mar 04, 2019 32.95 33.10 31.65 31.87 1,148,508 -1.08(-3.28%)
Mar 01, 2019 33.65 33.68 32.92 32.95 859,164 -0.61(-1.83%)
Feb 28, 2019 33.47 33.71 33.19 33.57 549,187 +0.12(+0.35%)
Feb 27, 2019 33.40 33.79 33.08 33.45 634,866 -0.12(-0.35%)
Feb 26, 2019 34.67 34.67 33.54 33.57 1,076,384 -1.15(-3.32%)
Feb 25, 2019 35.77 35.77 34.72 34.72 1,473,883 -0.88(-2.48%)
Feb 22, 2019 35.34 35.70 35.15 35.60 963,924 +0.31(+0.87%)
Feb 21, 2019 34.33 35.62 34.33 35.30 1,264,450 +0.88(+2.57%)
Feb 20, 2019 33.97 34.72 31.90 34.41 3,148,882 -1.95(-5.35%)
Feb 19, 2019 36.07 36.51 35.67 36.36 756,152 +0.15(+0.42%)
Feb 15, 2019 36.21 36.35 35.81 36.21 845,182 +0.27(+0.75%)
Feb 14, 2019 35.61 36.19 35.49 35.94 614,537 +0.26(+0.73%)
Feb 13, 2019 36.47 36.68 35.57 35.67 618,909 -0.62(-1.71%)
Feb 12, 2019 35.76 36.77 35.68 36.30 664,701 +0.76(+2.13%)
Feb 11, 2019 36.13 36.49 35.23 35.54 603,596 -0.43(-1.20%)
Feb 08, 2019 35.14 36.24 35.11 35.97 1,527,786 +0.59(+1.66%)
Feb 07, 2019 35.97 36.16 35.07 35.39 1,368,248 -0.77(-2.12%)
Feb 06, 2019 36.58 36.94 36.08 36.15 650,356 -0.41(-1.13%)
Feb 05, 2019 36.41 36.80 36.19 36.57 663,713 +0.39(+1.07%)
Feb 04, 2019 35.70 36.39 35.38 36.18 507,128 +0.48(+1.34%)
Feb 01, 2019 35.43 35.86 35.08 35.70 1,665,062 +0.14(+0.38%)
Jan 31, 2019 34.71 36.13 34.34 35.57 1,948,272 +0.71(+2.04%)
Jan 30, 2019 35.32 35.41 34.51 34.85 701,715 -0.29(-0.82%)
Jan 29, 2019 35.18 35.47 34.86 35.14 764,021 +0.06(+0.18%)
Jan 28, 2019 34.75 35.66 34.57 35.08 720,094 -0.10(-0.28%)
Jan 25, 2019 36.04 36.58 35.13 35.18 964,257 -0.41(-1.16%)
Jan 24, 2019 35.04 35.89 34.87 35.59 1,416,912 +0.59(+1.67%)
Jan 23, 2019 34.65 35.43 34.30 35.01 1,772,824 +0.68(+2.00%)
Jan 22, 2019 34.60 34.77 33.85 34.32 1,373,034 -0.53(-1.53%)
Jan 18, 2019 34.65 35.56 34.26 34.85 1,821,647 +0.50(+1.47%)
Jan 17, 2019 33.54 34.60 33.50 34.35 661,795 +0.56(+1.65%)
Jan 16, 2019 33.25 33.71 32.90 33.79 519,344 +0.54(+1.63%)
Jan 15, 2019 33.02 33.38 32.73 33.25 275,305 +0.23(+0.68%)
Jan 14, 2019 33.18 33.49 32.93 33.03 415,063 +0.01(+0.03%)
Jan 11, 2019 32.90 33.07 32.38 33.02 698,806 -0.04(-0.11%)
Jan 10, 2019 31.81 33.10 31.72 33.05 713,443 +0.93(+2.89%)
Jan 09, 2019 31.80 32.40 31.48 32.12 1,165,612 +0.50(+1.57%)
Jan 08, 2019 31.56 32.39 31.12 31.63 1,066,205 +0.59(+1.89%)
Jan 07, 2019 30.64 31.12 29.97 31.04 571,816 +0.50(+1.62%)
Jan 04, 2019 29.84 30.85 29.51 30.55 627,117 +1.21(+4.12%)
Jan 03, 2019 30.39 30.59 29.22 29.34 785,369 -1.32(-4.32%)
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.