Aerojet Rocketdyne Holdings (NY: AJRD )

43.26 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 34.56 35.27 34.00 35.21 592,500 +0.60(+1.73%)
Nov 29, 2018 34.71 35.19 34.40 34.61 352,933 -0.17(-0.49%)
Nov 28, 2018 33.80 35.07 33.42 34.78 420,710 +1.25(+3.73%)
Nov 27, 2018 33.32 33.54 32.68 33.53 547,608 -0.15(-0.45%)
Nov 26, 2018 33.47 34.01 33.03 33.68 462,366 +0.41(+1.23%)
Nov 23, 2018 33.15 33.76 33.12 33.27 301,500 -0.26(-0.78%)
Nov 21, 2018 33.53 33.53 33.53 0 -0.05(-0.15%)
Nov 20, 2018 33.58 34.00 33.03 33.58 653,402 -0.78(-2.27%)
Nov 19, 2018 35.37 35.40 34.28 34.36 403,746 -0.97(-2.75%)
Nov 16, 2018 35.49 35.84 35.04 35.33 567,500 -0.62(-1.72%)
Nov 15, 2018 35.33 36.27 35.22 35.95 531,071 +0.38(+1.07%)
Nov 14, 2018 36.50 36.50 35.55 35.57 420,551 -0.71(-1.96%)
Nov 13, 2018 36.68 37.06 36.00 36.28 546,683 -0.36(-0.98%)
Nov 12, 2018 38.05 38.29 36.61 36.64 517,214 -1.30(-3.43%)
Nov 09, 2018 37.77 38.15 37.47 37.94 587,500 +0.07(+0.18%)
Nov 08, 2018 38.67 38.70 37.63 37.87 606,191 -0.80(-2.07%)
Nov 07, 2018 38.33 38.84 37.70 38.67 625,931 +0.50(+1.31%)
Nov 06, 2018 36.79 38.92 36.75 38.17 1,116,260 +1.47(+4.01%)
Nov 05, 2018 37.13 37.42 36.44 36.70 889,342 -0.16(-0.43%)
Nov 02, 2018 36.34 38.50 36.12 36.86 1,811,000 +0.86(+2.39%)
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.