Aerojet Rocketdyne Holdings (NY: AJRD )

54.57 +1.04 (+1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 30.62 30.96 30.52 30.63 633,775 +0.04(+0.12%)
Sep 27, 2018 30.07 30.67 30.01 30.59 574,368 +0.57(+1.89%)
Sep 26, 2018 31.03 31.04 29.98 30.02 613,996 -0.94(-3.03%)
Sep 25, 2018 29.68 31.01 29.66 30.96 807,282 +1.17(+3.93%)
Sep 24, 2018 30.57 30.57 29.59 29.79 604,992 -0.77(-2.54%)
Sep 21, 2018 30.24 31.43 30.22 30.57 3,633,306 +0.39(+1.28%)
Sep 20, 2018 30.46 30.51 29.59 30.18 624,952 -0.17(-0.56%)
Sep 19, 2018 30.86 31.12 30.23 30.35 739,092 -0.60(-1.95%)
Sep 18, 2018 31.17 31.70 30.91 30.95 548,477 -0.15(-0.49%)
Sep 17, 2018 31.31 31.39 30.54 31.11 679,064 -0.21(-0.66%)
Sep 14, 2018 30.66 31.37 30.39 31.31 518,695 +0.59(+1.91%)
Sep 13, 2018 30.88 31.24 30.57 30.73 550,868 +0.03(+0.09%)
Sep 12, 2018 31.20 31.33 30.48 30.70 775,697 -0.54(-1.73%)
Sep 11, 2018 31.18 31.44 30.93 31.24 382,431 -0.07(-0.23%)
Sep 10, 2018 32.49 32.61 30.91 31.31 543,690 -1.07(-3.31%)
Sep 07, 2018 31.98 32.42 31.76 32.39 355,895 +0.28(+0.87%)
Sep 06, 2018 32.36 32.69 32.02 32.11 540,438 -0.12(-0.36%)
Sep 05, 2018 31.81 32.39 31.57 32.22 353,487 +0.42(+1.33%)
Sep 04, 2018 31.66 32.02 31.42 31.80 524,527 +0.16(+0.51%)
Aug 31, 2018 31.64 31.64 31.64 0 -0.04(-0.11%)
Aug 30, 2018 32.25 32.41 31.52 31.67 497,382 -0.69(-2.14%)
Aug 29, 2018 33.10 33.28 32.18 32.37 574,191 -0.60(-1.83%)
Aug 28, 2018 33.03 33.24 32.63 32.97 493,297 +0.08(+0.25%)
Aug 27, 2018 32.56 33.31 32.46 32.89 752,129 +0.45(+1.39%)
Aug 24, 2018 32.74 32.90 32.36 32.44 574,182 -0.08(-0.25%)
Aug 23, 2018 33.04 33.07 32.37 32.52 367,737 -0.58(-1.74%)
Aug 22, 2018 32.77 33.48 32.24 33.10 406,857 +0.10(+0.30%)
Aug 21, 2018 32.58 33.08 32.48 33.00 572,595 +0.73(+2.26%)
Aug 20, 2018 32.33 32.63 32.08 32.27 309,874 -0.04(-0.11%)
Aug 17, 2018 32.33 32.39 31.50 32.30 656,636 -0.14(-0.44%)
Aug 16, 2018 32.91 33.23 32.38 32.45 589,258 -0.15(-0.47%)
Aug 15, 2018 33.27 33.49 32.49 32.60 559,400 -1.00(-2.98%)
Aug 14, 2018 33.20 33.97 33.18 33.60 1,140,955 +0.55(+1.66%)
Aug 13, 2018 33.05 33.33 32.67 33.05 566,621 +0.38(+1.16%)
Aug 10, 2018 32.18 32.96 32.06 32.67 732,210 +0.39(+1.20%)
Aug 09, 2018 31.15 32.47 31.12 32.29 862,409 +1.23(+3.95%)
Aug 08, 2018 31.02 31.17 30.38 31.06 386,917 +0.09(+0.29%)
Aug 07, 2018 31.04 31.18 30.39 30.97 452,549 -0.12(-0.38%)
Aug 06, 2018 31.21 31.35 30.69 31.09 580,060 +0.26(+0.85%)
Aug 03, 2018 31.04 31.23 30.19 30.83 628,115 -0.22(-0.70%)
Aug 02, 2018 30.82 31.51 30.73 31.04 1,039,565 -0.01(-0.03%)
Aug 01, 2018 30.37 31.22 30.15 31.05 2,518,460 +0.68(+2.26%)
Jul 31, 2018 26.75 30.63 26.06 30.37 6,920,851 +5.39(+21.57%)
Jul 30, 2018 25.31 25.32 24.95 24.98 773,664 -0.32(-1.25%)
Jul 27, 2018 26.40 26.54 25.23 25.29 493,614 -1.07(-4.07%)
Jul 26, 2018 25.89 26.49 25.74 26.37 638,042 +0.63(+2.45%)
Jul 25, 2018 26.05 26.12 25.37 25.74 720,315 -0.44(-1.69%)
Jul 24, 2018 26.98 26.98 25.71 26.18 1,038,678 -0.55(-2.06%)
Jul 23, 2018 27.29 27.29 26.67 26.73 810,657 -0.56(-2.05%)
Jul 20, 2018 27.28 27.48 26.96 27.29 688,646 -0.12(-0.43%)
Jul 19, 2018 27.47 27.71 26.47 27.40 1,778,775 -0.13(-0.46%)
Jul 18, 2018 27.54 27.64 26.99 27.53 798,883 -0.04(-0.13%)
Jul 17, 2018 27.42 27.68 27.19 27.56 518,444 +0.16(+0.59%)
Jul 16, 2018 27.38 27.90 27.29 27.40 551,003 +0.16(+0.60%)
Jul 13, 2018 26.86 27.34 26.79 27.24 598,586 +0.40(+1.48%)
Jul 12, 2018 26.31 26.93 26.08 26.84 359,704 +0.73(+2.80%)
Jul 11, 2018 26.85 27.03 26.07 26.11 613,927 -0.96(-3.56%)
Jul 10, 2018 27.03 27.16 26.74 27.08 449,349 +0.17(+0.64%)
Jul 09, 2018 26.93 26.95 26.69 26.91 493,290 +0.14(+0.54%)
Jul 06, 2018 26.58 26.93 26.52 26.76 438,197 +0.17(+0.64%)
Jul 05, 2018 26.72 26.74 26.26 26.59 319,188 +0.02(+0.07%)
Jul 03, 2018 26.57 26.57 26.57 0 +0.20(+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.