Aerojet Rocketdyne Holdings (NY: AJRD )

43.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 29.28 29.71 29.08 29.63 817,563 +0.44(+1.51%)
Aug 30, 2017 28.06 29.25 28.05 29.19 720,121 +1.15(+4.10%)
Aug 29, 2017 27.63 28.25 27.63 28.04 632,440 +0.33(+1.19%)
Aug 28, 2017 27.74 28.11 27.59 27.71 870,767 +0.11(+0.40%)
Aug 25, 2017 28.14 28.20 27.50 27.60 517,129 -0.49(-1.74%)
Aug 24, 2017 28.17 28.42 28.00 28.09 516,643 -0.04(-0.14%)
Aug 23, 2017 28.24 28.49 27.80 28.13 617,399 -0.25(-0.88%)
Aug 22, 2017 27.83 28.42 27.37 28.38 1,409,544 +0.73(+2.64%)
Aug 21, 2017 27.26 27.71 27.08 27.65 758,148 +0.56(+2.07%)
Aug 18, 2017 26.75 27.18 26.41 27.09 803,893 +0.07(+0.26%)
Aug 17, 2017 27.23 27.48 27.00 27.02 409,380 -0.30(-1.10%)
Aug 16, 2017 27.48 27.94 27.18 27.32 416,904 +0.04(+0.15%)
Aug 15, 2017 27.09 27.49 26.95 27.28 489,526 +0.28(+1.04%)
Aug 14, 2017 27.19 27.32 26.87 27.00 691,591 +0.11(+0.41%)
Aug 11, 2017 26.50 27.30 26.27 26.89 759,257 +0.06(+0.22%)
Aug 10, 2017 27.31 27.31 26.66 26.83 546,137 -0.47(-1.72%)
Aug 09, 2017 26.85 27.46 26.16 27.30 1,003,224 +0.33(+1.22%)
Aug 08, 2017 26.97 27.48 26.90 26.97 558,389 -0.09(-0.33%)
Aug 07, 2017 27.26 27.95 27.03 27.06 907,714 -0.16(-0.59%)
Aug 04, 2017 26.66 27.49 25.81 27.22 2,239,832 +3.40(+14.27%)
Aug 03, 2017 23.54 23.84 23.50 23.82 253,574 +0.29(+1.23%)
Aug 02, 2017 23.69 23.86 23.45 23.53 429,993 -0.16(-0.68%)
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.