Aerojet Rocketdyne Holdings (NY: AJRD )

44.09 USD +0.06 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.60 36.25 32.60 35.32 3,854,878 +5.06(+16.72%)
Oct 30, 2018 29.60 30.34 29.40 30.26 543,629 +0.48(+1.61%)
Oct 29, 2018 31.06 31.20 29.40 29.78 1,795,007 -1.01(-3.28%)
Oct 26, 2018 30.21 31.00 29.72 30.79 2,418,900 +0.22(+0.72%)
Oct 25, 2018 30.59 31.19 30.14 30.57 582,511 +0.06(+0.20%)
Oct 24, 2018 32.27 32.34 30.43 30.51 844,652 -1.68(-5.22%)
Oct 23, 2018 31.78 32.54 31.36 32.19 494,629 -0.13(-0.40%)
Oct 22, 2018 32.30 32.47 31.47 32.32 359,036 +0.11(+0.34%)
Oct 19, 2018 32.16 32.29 31.77 32.21 374,100 +0.02(+0.06%)
Oct 18, 2018 32.41 32.60 32.01 32.19 181,283 -0.43(-1.32%)
Oct 17, 2018 32.88 32.92 32.18 32.62 312,180 -0.40(-1.21%)
Oct 16, 2018 32.26 33.05 31.67 33.02 722,712 +0.93(+2.90%)
Oct 15, 2018 30.73 32.45 30.62 32.09 901,770 +1.60(+5.25%)
Oct 12, 2018 31.00 31.00 29.90 30.49 590,200 +0.13(+0.43%)
Oct 11, 2018 30.85 31.35 30.29 30.36 602,432 -0.68(-2.19%)
Oct 10, 2018 32.10 32.59 30.96 31.04 652,742 -1.16(-3.60%)
Oct 09, 2018 32.58 32.74 31.63 32.20 575,614 -0.47(-1.44%)
Oct 08, 2018 32.64 32.94 32.40 32.67 380,897 +0.03(+0.09%)
Oct 05, 2018 32.91 33.13 32.33 32.64 582,200 -0.32(-0.97%)
Oct 04, 2018 33.03 33.17 32.46 32.96 383,651 -0.23(-0.69%)
Oct 03, 2018 33.25 33.51 33.01 33.19 292,463 +0.00(+0.00%)
Oct 02, 2018 33.25 33.81 32.90 33.19 351,503 -0.06(-0.18%)
Oct 01, 2018 34.14 34.17 33.06 33.25 504,599 -0.74(-2.18%)
Sep 28, 2018 33.98 34.36 33.87 33.99 571,100 +0.04(+0.12%)
Sep 27, 2018 33.37 34.04 33.30 33.95 517,568 +0.63(+1.89%)
Sep 26, 2018 34.43 34.45 33.27 33.32 553,277 -1.04(-3.03%)
Sep 25, 2018 32.94 34.42 32.91 34.36 727,448 +1.30(+3.93%)
Sep 24, 2018 33.92 33.93 32.84 33.06 545,163 -0.86(-2.54%)
Sep 21, 2018 33.56 34.88 33.54 33.92 3,274,000 +0.43(+1.28%)
Sep 20, 2018 33.80 33.86 32.84 33.49 563,149 -0.19(-0.56%)
Sep 19, 2018 34.25 34.53 33.55 33.68 666,002 -0.67(-1.95%)
Sep 18, 2018 34.59 35.18 34.30 34.35 494,237 -0.17(-0.49%)
Sep 17, 2018 34.75 34.83 33.89 34.52 611,910 -0.23(-0.66%)
Sep 14, 2018 34.03 34.81 33.73 34.75 467,400 +0.65(+1.91%)
Sep 13, 2018 34.27 34.66 33.92 34.10 496,392 +0.03(+0.09%)
Sep 12, 2018 34.62 34.77 33.83 34.07 698,987 -0.60(-1.73%)
Sep 11, 2018 34.60 34.89 34.33 34.67 344,612 -0.08(-0.23%)
Sep 10, 2018 36.06 36.19 34.30 34.75 489,924 -1.19(-3.31%)
Sep 07, 2018 35.49 35.98 35.25 35.94 320,700 +0.31(+0.87%)
Sep 06, 2018 35.91 36.27 35.53 35.63 486,993 -0.13(-0.36%)
Sep 05, 2018 35.30 35.94 35.04 35.76 318,530 +0.47(+1.33%)
Sep 04, 2018 35.14 35.53 34.87 35.29 472,656 +0.18(+0.51%)
Aug 31, 2018 35.11 35.11 35.11 0 -0.04(-0.11%)
Aug 30, 2018 35.79 35.97 34.98 35.15 448,195 -0.77(-2.14%)
Aug 29, 2018 36.73 36.93 35.71 35.92 517,408 -0.67(-1.83%)
Aug 28, 2018 36.66 36.89 36.21 36.59 444,514 +0.09(+0.25%)
Aug 27, 2018 36.13 36.97 36.02 36.50 677,750 +0.50(+1.39%)
Aug 24, 2018 36.33 36.51 35.91 36.00 517,400 -0.09(-0.25%)
Aug 23, 2018 36.67 36.70 35.92 36.09 331,371 -0.64(-1.74%)
Aug 22, 2018 36.37 37.15 35.77 36.73 366,622 +0.11(+0.30%)
Aug 21, 2018 36.16 36.71 36.04 36.62 515,970 +0.81(+2.26%)
Aug 20, 2018 35.88 36.21 35.60 35.81 279,230 -0.04(-0.11%)
Aug 17, 2018 35.88 35.95 34.96 35.85 591,700 -0.16(-0.44%)
Aug 16, 2018 36.52 36.88 35.93 36.01 530,985 -0.17(-0.47%)
Aug 15, 2018 36.92 37.16 36.06 36.18 504,080 -1.11(-2.98%)
Aug 14, 2018 36.84 37.70 36.82 37.29 1,028,124 +0.61(+1.66%)
Aug 13, 2018 36.68 36.99 36.26 36.68 510,587 +0.42(+1.16%)
Aug 10, 2018 35.71 36.58 35.58 36.26 659,800 +0.43(+1.20%)
Aug 09, 2018 34.57 36.03 34.53 35.83 777,124 +1.36(+3.95%)
Aug 08, 2018 34.42 34.59 33.71 34.47 348,654 +0.10(+0.29%)
Aug 07, 2018 34.45 34.60 33.72 34.37 407,796 -0.13(-0.38%)
Aug 06, 2018 34.64 34.79 34.06 34.50 522,697 +0.29(+0.85%)
Aug 03, 2018 34.45 34.66 33.50 34.21 566,000 -0.24(-0.70%)
Aug 02, 2018 34.20 34.97 34.10 34.45 936,760 -0.01(-0.03%)
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.