Aerojet Rocketdyne Holdings (NY: AJRD )

43.21 USD +1.16 (+2.76%)
Streaming Delayed Price Updated: 2:22 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.68 20.68 20.14 20.32 317,964 -0.21(-1.02%)
Nov 29, 2016 20.77 21.06 20.50 20.53 241,210 -0.22(-1.06%)
Nov 28, 2016 21.00 21.12 20.75 20.75 332,206 -0.26(-1.24%)
Nov 25, 2016 20.56 21.11 20.51 21.01 179,956 +0.51(+2.49%)
Nov 23, 2016 20.50 20.50 20.50 0 -0.42(-2.01%)
Nov 22, 2016 20.70 20.99 20.51 20.92 324,770 +0.34(+1.65%)
Nov 21, 2016 20.27 20.60 20.22 20.58 216,013 +0.36(+1.78%)
Nov 18, 2016 20.39 20.41 20.19 20.22 295,400 -0.16(-0.79%)
Nov 17, 2016 20.23 20.60 20.29 20.38 265,816 +0.15(+0.74%)
Nov 16, 2016 20.19 20.26 19.91 20.23 287,883 +0.04(+0.20%)
Nov 15, 2016 19.98 20.28 19.96 20.19 294,140 +0.08(+0.40%)
Nov 14, 2016 20.46 20.60 19.76 20.11 634,151 -0.16(-0.79%)
Nov 11, 2016 19.46 20.67 19.37 20.27 627,124 +0.95(+4.92%)
Nov 10, 2016 18.60 19.39 18.38 19.32 473,402 +1.05(+5.75%)
Nov 09, 2016 16.27 18.31 16.20 18.27 422,415 +1.89(+11.54%)
Nov 08, 2016 16.32 16.53 16.27 16.38 105,909 -0.03(-0.18%)
Nov 07, 2016 16.44 16.60 16.24 16.41 304,052 +0.25(+1.55%)
Nov 04, 2016 16.16 16.34 16.14 16.16 250,300 +0.08(+0.50%)
Nov 03, 2016 16.35 16.36 16.04 16.08 354,602 -0.26(-1.59%)
Nov 02, 2016 17.52 17.52 16.27 16.34 453,038 -1.22(-6.95%)
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.