Aerojet Rocketdyne Holdings (NY: AJRD )

41.40 USD +0.08 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.21 28.27 27.30 27.50 929,100 -0.54(-1.93%)
Jan 30, 2018 28.23 28.35 27.15 28.04 905,616 -0.49(-1.72%)
Jan 29, 2018 28.43 28.63 28.13 28.53 692,297 +0.07(+0.25%)
Jan 26, 2018 27.52 28.66 27.52 28.46 941,972 +1.04(+3.79%)
Jan 25, 2018 27.87 27.88 27.08 27.42 1,195,866 -0.17(-0.62%)
Jan 24, 2018 28.37 28.63 27.54 27.59 1,285,160 -0.77(-2.72%)
Jan 23, 2018 30.12 30.15 28.22 28.36 1,536,582 -1.79(-5.94%)
Jan 22, 2018 31.16 31.16 30.06 30.15 601,330 -1.12(-3.58%)
Jan 19, 2018 31.05 31.60 30.73 31.27 687,021 +0.15(+0.48%)
Jan 18, 2018 30.80 31.16 30.67 31.12 1,274,197 +0.29(+0.94%)
Jan 17, 2018 31.26 31.26 30.64 30.83 551,572 -0.12(-0.39%)
Jan 16, 2018 31.93 32.37 30.69 30.95 448,444 -0.86(-2.70%)
Jan 12, 2018 31.81 31.81 31.81 0 +0.04(+0.13%)
Jan 11, 2018 31.87 32.09 31.60 31.77 508,661 -0.04(-0.13%)
Jan 10, 2018 31.66 31.85 31.42 31.81 702,299 -0.16(-0.50%)
Jan 09, 2018 31.96 32.23 31.63 31.97 1,015,769 +0.04(+0.13%)
Jan 08, 2018 31.10 32.62 30.93 31.93 947,358 +0.79(+2.54%)
Jan 05, 2018 30.73 31.18 30.61 31.14 375,703 +0.40(+1.30%)
Jan 04, 2018 30.86 31.09 30.58 30.74 432,322 +0.06(+0.20%)
Jan 03, 2018 31.16 31.29 30.47 30.68 908,213 -0.48(-1.54%)
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.