Aerojet Rocketdyne Holdings (NY: AJRD )

44.33 USD +0.08 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 33.98 34.36 33.87 33.99 571,100 +0.04(+0.12%)
Sep 27, 2018 33.37 34.04 33.30 33.95 517,568 +0.63(+1.89%)
Sep 26, 2018 34.43 34.45 33.27 33.32 553,277 -1.04(-3.03%)
Sep 25, 2018 32.94 34.42 32.91 34.36 727,448 +1.30(+3.93%)
Sep 24, 2018 33.92 33.93 32.84 33.06 545,163 -0.86(-2.54%)
Sep 21, 2018 33.56 34.88 33.54 33.92 3,274,000 +0.43(+1.28%)
Sep 20, 2018 33.80 33.86 32.84 33.49 563,149 -0.19(-0.56%)
Sep 19, 2018 34.25 34.53 33.55 33.68 666,002 -0.67(-1.95%)
Sep 18, 2018 34.59 35.18 34.30 34.35 494,237 -0.17(-0.49%)
Sep 17, 2018 34.75 34.83 33.89 34.52 611,910 -0.23(-0.66%)
Sep 14, 2018 34.03 34.81 33.73 34.75 467,400 +0.65(+1.91%)
Sep 13, 2018 34.27 34.66 33.92 34.10 496,392 +0.03(+0.09%)
Sep 12, 2018 34.62 34.77 33.83 34.07 698,987 -0.60(-1.73%)
Sep 11, 2018 34.60 34.89 34.33 34.67 344,612 -0.08(-0.23%)
Sep 10, 2018 36.06 36.19 34.30 34.75 489,924 -1.19(-3.31%)
Sep 07, 2018 35.49 35.98 35.25 35.94 320,700 +0.31(+0.87%)
Sep 06, 2018 35.91 36.27 35.53 35.63 486,993 -0.13(-0.36%)
Sep 05, 2018 35.30 35.94 35.04 35.76 318,530 +0.47(+1.33%)
Sep 04, 2018 35.14 35.53 34.87 35.29 472,656 +0.18(+0.51%)
Aug 31, 2018 35.11 35.11 35.11 0 -0.04(-0.11%)
Aug 30, 2018 35.79 35.97 34.98 35.15 448,195 -0.77(-2.14%)
Aug 29, 2018 36.73 36.93 35.71 35.92 517,408 -0.67(-1.83%)
Aug 28, 2018 36.66 36.89 36.21 36.59 444,514 +0.09(+0.25%)
Aug 27, 2018 36.13 36.97 36.02 36.50 677,750 +0.50(+1.39%)
Aug 24, 2018 36.33 36.51 35.91 36.00 517,400 -0.09(-0.25%)
Aug 23, 2018 36.67 36.70 35.92 36.09 331,371 -0.64(-1.74%)
Aug 22, 2018 36.37 37.15 35.77 36.73 366,622 +0.11(+0.30%)
Aug 21, 2018 36.16 36.71 36.04 36.62 515,970 +0.81(+2.26%)
Aug 20, 2018 35.88 36.21 35.60 35.81 279,230 -0.04(-0.11%)
Aug 17, 2018 35.88 35.95 34.96 35.85 591,700 -0.16(-0.44%)
Aug 16, 2018 36.52 36.88 35.93 36.01 530,985 -0.17(-0.47%)
Aug 15, 2018 36.92 37.16 36.06 36.18 504,080 -1.11(-2.98%)
Aug 14, 2018 36.84 37.70 36.82 37.29 1,028,124 +0.61(+1.66%)
Aug 13, 2018 36.68 36.99 36.26 36.68 510,587 +0.42(+1.16%)
Aug 10, 2018 35.71 36.58 35.58 36.26 659,800 +0.43(+1.20%)
Aug 09, 2018 34.57 36.03 34.53 35.83 777,124 +1.36(+3.95%)
Aug 08, 2018 34.42 34.59 33.71 34.47 348,654 +0.10(+0.29%)
Aug 07, 2018 34.45 34.60 33.72 34.37 407,796 -0.13(-0.38%)
Aug 06, 2018 34.64 34.79 34.06 34.50 522,697 +0.29(+0.85%)
Aug 03, 2018 34.45 34.66 33.50 34.21 566,000 -0.24(-0.70%)
Aug 02, 2018 34.20 34.97 34.10 34.45 936,760 -0.01(-0.03%)
Aug 01, 2018 33.70 34.65 33.46 34.46 2,269,404 +0.76(+2.26%)
Jul 31, 2018 29.69 33.99 28.92 33.70 6,236,432 +5.98(+21.57%)
Jul 30, 2018 28.09 28.10 27.69 27.72 697,155 -0.35(-1.25%)
Jul 27, 2018 29.30 29.45 28.00 28.07 444,800 -1.19(-4.07%)
Jul 26, 2018 28.73 29.40 28.57 29.26 574,945 +0.70(+2.45%)
Jul 25, 2018 28.91 28.99 28.15 28.56 649,082 -0.49(-1.69%)
Jul 24, 2018 29.94 29.94 28.53 29.05 935,961 -0.61(-2.06%)
Jul 23, 2018 30.28 30.28 29.60 29.66 730,490 -0.62(-2.05%)
Jul 20, 2018 30.27 30.50 29.92 30.28 620,545 -0.13(-0.43%)
Jul 19, 2018 30.48 30.75 29.38 30.41 1,602,868 -0.14(-0.46%)
Jul 18, 2018 30.56 30.67 29.95 30.55 719,880 -0.04(-0.13%)
Jul 17, 2018 30.43 30.72 30.17 30.59 467,174 +0.18(+0.59%)
Jul 16, 2018 30.38 30.96 30.28 30.41 496,513 +0.18(+0.60%)
Jul 13, 2018 29.81 30.34 29.73 30.23 539,391 +0.44(+1.48%)
Jul 12, 2018 29.20 29.89 28.94 29.79 324,132 +0.81(+2.80%)
Jul 11, 2018 29.80 30.00 28.93 28.98 553,215 -1.07(-3.56%)
Jul 10, 2018 30.00 30.14 29.68 30.05 404,912 +0.19(+0.64%)
Jul 09, 2018 29.88 29.91 29.62 29.86 444,508 +0.16(+0.54%)
Jul 06, 2018 29.50 29.88 29.43 29.70 394,863 +0.19(+0.64%)
Jul 05, 2018 29.65 29.67 29.14 29.51 287,623 +0.02(+0.07%)
Jul 03, 2018 29.49 29.49 29.49 0 +0.22(+0.75%)
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.