Aerojet Rocketdyne Holdings (NY: AJRD )

54.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 28.38 28.57 27.97 28.46 1,062,948 +0.03(+0.10%)
Oct 30, 2017 29.02 29.27 28.18 28.43 603,638 -0.86(-2.92%)
Oct 27, 2017 29.10 29.61 28.98 29.29 599,849 +0.14(+0.46%)
Oct 26, 2017 29.25 29.53 28.91 29.15 749,159 -0.06(-0.22%)
Oct 25, 2017 29.29 29.48 28.87 29.21 440,320 -0.20(-0.67%)
Oct 24, 2017 28.84 29.48 28.75 29.41 959,965 +0.65(+2.26%)
Oct 23, 2017 29.76 30.19 28.70 28.76 2,250,594 -2.23(-7.21%)
Oct 20, 2017 30.84 31.10 30.66 31.00 639,682 +0.46(+1.50%)
Oct 19, 2017 30.11 30.63 29.66 30.54 652,828 +0.32(+1.04%)
Oct 18, 2017 30.25 30.93 30.11 30.22 804,187 +0.14(+0.48%)
Oct 17, 2017 29.90 30.09 29.48 30.08 1,488,763 +0.05(+0.18%)
Oct 16, 2017 30.50 30.62 29.79 30.02 1,094,698 -0.41(-1.33%)
Oct 13, 2017 31.76 31.77 30.30 30.43 1,397,181 -1.39(-4.36%)
Oct 12, 2017 31.45 32.12 31.45 31.82 590,300 +0.41(+1.32%)
Oct 11, 2017 31.77 31.98 31.29 31.40 555,224 -0.31(-0.97%)
Oct 10, 2017 32.00 32.36 31.57 31.71 860,436 -0.16(-0.51%)
Oct 09, 2017 31.90 32.21 31.67 31.87 770,055 +0.29(+0.91%)
Oct 06, 2017 31.36 31.64 31.17 31.58 543,969 +0.19(+0.60%)
Oct 05, 2017 31.40 31.60 31.30 31.39 352,031 +0.03(+0.09%)
Oct 04, 2017 31.54 31.72 31.13 31.37 683,506 -0.15(-0.49%)
Oct 03, 2017 32.10 32.10 31.27 31.52 1,007,777 -0.68(-2.10%)
Oct 02, 2017 31.60 32.21 31.38 32.20 864,290 +0.65(+2.06%)
Sep 29, 2017 31.54 32.20 31.46 31.55 1,183,773 +0.02(+0.06%)
Sep 28, 2017 31.68 32.25 31.28 31.53 2,224,296 -0.15(-0.48%)
Sep 27, 2017 31.65 31.68 1,457,878 +0.14(+0.46%)
Sep 26, 2017 30.79 31.99 30.73 31.54 1,874,860 +0.96(+3.15%)
Sep 25, 2017 30.54 30.86 30.28 30.57 1,759,796 +0.04(+0.12%)
Sep 22, 2017 29.51 31.94 29.51 30.54 3,511,772 +1.43(+4.92%)
Sep 21, 2017 28.64 29.34 28.50 29.11 1,251,299 +0.50(+1.73%)
Sep 20, 2017 27.77 29.05 27.77 28.61 1,779,167 +0.87(+3.12%)
Sep 19, 2017 27.29 27.80 27.21 27.75 1,039,086 +0.50(+1.82%)
Sep 18, 2017 26.29 28.29 26.29 27.25 2,456,349 +1.72(+6.74%)
Sep 15, 2017 25.15 25.66 25.15 25.53 1,239,807 +0.33(+1.32%)
Sep 14, 2017 25.34 25.48 25.16 25.20 800,119 -0.14(-0.53%)
Sep 13, 2017 25.46 25.65 25.05 25.33 860,958 -0.16(-0.64%)
Sep 12, 2017 25.92 26.06 25.44 25.49 821,169 -0.35(-1.36%)
Sep 11, 2017 25.96 26.22 25.59 25.84 855,682 +0.13(+0.49%)
Sep 08, 2017 26.38 26.61 25.53 25.72 751,747 -0.83(-3.12%)
Sep 07, 2017 25.74 26.67 25.68 26.55 907,394 +0.85(+3.30%)
Sep 06, 2017 26.36 26.61 25.68 25.70 828,704 -0.52(-1.99%)
Sep 05, 2017 27.03 27.09 25.68 26.22 1,211,588 -0.77(-2.84%)
Sep 01, 2017 26.76 27.03 26.64 26.99 682,197 +0.29(+1.08%)
Aug 31, 2017 26.38 26.78 26.20 26.70 907,286 +0.40(+1.51%)
Aug 30, 2017 25.29 26.36 25.28 26.30 799,150 +1.04(+4.10%)
Aug 29, 2017 24.90 25.45 24.90 25.27 701,847 +0.30(+1.19%)
Aug 28, 2017 25.00 25.33 24.86 24.97 966,329 +0.10(+0.40%)
Aug 25, 2017 25.36 25.41 24.78 24.87 573,881 -0.44(-1.74%)
Aug 24, 2017 25.38 25.61 25.23 25.31 573,342 -0.04(-0.14%)
Aug 23, 2017 25.45 25.67 25.05 25.35 685,155 -0.23(-0.88%)
Aug 22, 2017 25.08 25.61 24.66 25.57 1,564,234 +0.66(+2.64%)
Aug 21, 2017 24.56 24.97 24.41 24.92 841,351 +0.50(+2.07%)
Aug 18, 2017 24.10 24.49 23.80 24.41 892,116 +0.06(+0.26%)
Aug 17, 2017 24.54 24.76 24.33 24.35 454,307 -0.27(-1.10%)
Aug 16, 2017 24.76 25.18 24.49 24.62 462,657 +0.04(+0.15%)
Aug 15, 2017 24.41 24.77 24.28 24.58 543,249 +0.25(+1.04%)
Aug 14, 2017 24.50 24.62 24.22 24.33 767,489 +0.10(+0.41%)
Aug 11, 2017 23.88 24.60 23.67 24.23 842,581 +0.05(+0.22%)
Aug 10, 2017 24.61 24.61 24.02 24.18 606,073 -0.42(-1.72%)
Aug 09, 2017 24.19 24.74 23.57 24.60 1,113,323 +0.30(+1.22%)
Aug 08, 2017 24.30 24.76 24.24 24.30 619,669 -0.08(-0.33%)
Aug 07, 2017 24.56 25.19 24.36 24.38 1,007,331 -0.14(-0.59%)
Aug 04, 2017 24.02 24.77 23.26 24.53 2,485,643 +3.06(+14.27%)
Aug 03, 2017 21.21 21.48 21.18 21.46 281,402 +0.26(+1.23%)
Aug 02, 2017 21.35 21.50 21.13 21.20 477,182 -0.14(-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.