Aerojet Rocketdyne Holdings (NY: AJRD )

44.08 USD +1.15 (+2.67%)
Streaming Delayed Price Updated: 2:46 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 29.66 29.79 28.81 28.94 611,632 -0.72(-2.43%)
May 30, 2018 29.00 29.80 28.86 29.66 330,035 +0.75(+2.59%)
May 29, 2018 28.86 29.27 28.65 28.91 528,259 -0.10(-0.34%)
May 25, 2018 29.01 29.01 29.01 0 -0.09(-0.31%)
May 24, 2018 28.66 29.40 28.66 29.10 734,840 +0.46(+1.61%)
May 23, 2018 28.13 28.64 28.13 28.64 463,150 +0.29(+1.02%)
May 22, 2018 29.19 29.19 28.32 28.35 409,603 -0.84(-2.88%)
May 21, 2018 28.91 29.36 28.76 29.19 547,328 +0.47(+1.64%)
May 18, 2018 28.10 28.85 27.97 28.72 813,939 +0.65(+2.32%)
May 17, 2018 27.85 28.54 27.84 28.07 671,711 +0.18(+0.65%)
May 16, 2018 27.93 28.18 27.67 27.89 619,716 +0.02(+0.07%)
May 15, 2018 27.43 27.91 27.43 27.87 440,194 +0.37(+1.35%)
May 14, 2018 27.41 27.76 27.20 27.50 584,470 +0.14(+0.51%)
May 11, 2018 27.38 27.59 26.94 27.36 512,649 -0.11(-0.40%)
May 10, 2018 27.83 28.08 27.42 27.47 1,099,015 -0.25(-0.90%)
May 09, 2018 27.56 27.81 27.42 27.72 693,625 +0.31(+1.13%)
May 08, 2018 25.80 27.45 25.80 27.41 700,752 +1.58(+6.12%)
May 07, 2018 25.69 25.84 25.54 25.83 870,759 +0.18(+0.70%)
May 04, 2018 25.48 25.84 25.06 25.65 1,321,423 +0.03(+0.12%)
May 03, 2018 25.84 25.84 25.14 25.62 1,321,858 -0.47(-1.80%)
May 02, 2018 27.88 28.47 25.72 26.09 2,266,614 -1.85(-6.62%)
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.