Aerojet Rocketdyne Holdings (NY: AJRD )

42.48 +1.12 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 17.98 18.28 17.78 18.28 561,017 +0.40(+2.24%)
Jun 29, 2016 17.90 18.05 17.69 17.88 415,326 +0.13(+0.73%)
Jun 28, 2016 17.58 17.75 17.54 17.75 349,706 +0.32(+1.84%)
Jun 27, 2016 17.39 17.50 17.15 17.43 293,168 -0.33(-1.86%)
Jun 24, 2016 17.35 17.83 17.35 17.76 487,922 -0.36(-1.99%)
Jun 23, 2016 17.72 18.13 17.59 18.12 302,634 +0.68(+3.90%)
Jun 22, 2016 17.53 17.61 17.42 17.44 973,118 -0.03(-0.17%)
Jun 21, 2016 17.50 17.56 17.36 17.47 227,225 -0.02(-0.11%)
Jun 20, 2016 17.78 17.89 17.37 17.49 382,501 +0.00(+0.00%)
Jun 17, 2016 17.36 17.60 17.13 17.49 390,629 +0.18(+1.04%)
Jun 16, 2016 17.14 17.37 16.93 17.31 124,529 +0.05(+0.29%)
Jun 15, 2016 17.38 17.46 17.25 17.26 108,266 -0.02(-0.12%)
Jun 14, 2016 17.18 17.29 17.03 17.28 128,235 +0.01(+0.06%)
Jun 13, 2016 18.05 18.08 17.25 17.27 216,167 -0.78(-4.32%)
Jun 10, 2016 18.05 18.12 17.83 18.05 275,986 -0.14(-0.77%)
Jun 09, 2016 18.11 18.25 17.94 18.19 187,997 -0.06(-0.33%)
Jun 08, 2016 18.14 18.34 18.03 18.25 235,767 +0.14(+0.77%)
Jun 07, 2016 18.09 18.22 17.93 18.11 247,241 +0.16(+0.89%)
Jun 06, 2016 17.51 18.00 17.46 17.95 254,340 +0.44(+2.51%)
Jun 03, 2016 17.81 17.81 17.44 17.51 179,026 -0.34(-1.90%)
Jun 02, 2016 17.58 17.95 17.55 17.85 292,268 +0.28(+1.59%)
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.