Aerojet Rocketdyne Holdings (NY: AJRD )

43.81 USD -0.52 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 17.82 18.17 17.76 18.11 201,474 +0.23(+1.29%)
Jan 30, 2017 17.89 17.98 17.69 17.88 318,332 -0.29(-1.60%)
Jan 27, 2017 18.34 18.47 18.16 18.17 245,081 -0.19(-1.03%)
Jan 26, 2017 18.26 18.43 18.02 18.36 556,119 +0.02(+0.11%)
Jan 25, 2017 18.60 18.64 18.30 18.34 327,137 +0.01(+0.05%)
Jan 24, 2017 18.30 18.37 18.07 18.33 482,959 +0.19(+1.05%)
Jan 23, 2017 18.22 18.33 17.92 18.14 189,339 -0.11(-0.60%)
Jan 20, 2017 18.29 18.47 18.07 18.25 241,981 -0.10(-0.54%)
Jan 19, 2017 18.70 18.70 18.16 18.35 638,283 +0.05(+0.27%)
Jan 18, 2017 17.84 18.36 17.75 18.30 648,344 +0.45(+2.52%)
Jan 17, 2017 18.30 18.30 17.80 17.85 324,597 -0.54(-2.94%)
Jan 13, 2017 18.39 18.39 18.39 0 +0.22(+1.21%)
Jan 12, 2017 18.20 18.27 17.71 18.17 439,665 -0.05(-0.27%)
Jan 11, 2017 17.95 18.25 17.95 18.22 488,030 +0.20(+1.11%)
Jan 10, 2017 17.86 18.15 17.77 18.02 326,325 +0.24(+1.35%)
Jan 09, 2017 18.09 18.09 17.78 17.78 205,804 -0.29(-1.60%)
Jan 06, 2017 18.45 18.45 18.07 18.07 275,377 -0.37(-2.01%)
Jan 05, 2017 18.52 18.73 18.30 18.44 318,066 -0.05(-0.27%)
Jan 04, 2017 18.50 18.61 18.38 18.49 450,044 +0.08(+0.43%)
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.