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 (%)
Feb 28, 2017 19.88 19.90 19.35 19.39 401,605 -0.49(-2.46%)
Feb 27, 2017 19.28 19.91 19.16 19.88 592,694 +0.63(+3.27%)
Feb 24, 2017 18.91 19.25 18.88 19.25 164,512 +0.16(+0.84%)
Feb 23, 2017 19.30 19.40 18.96 19.09 185,186 -0.16(-0.83%)
Feb 22, 2017 19.27 19.45 18.99 19.25 231,901 -0.08(-0.41%)
Feb 21, 2017 19.42 19.52 19.07 19.33 302,255 -0.01(-0.05%)
Feb 17, 2017 19.34 19.34 19.34 0 +0.07(+0.36%)
Feb 16, 2017 19.35 19.40 19.12 19.27 205,819 -0.03(-0.16%)
Feb 15, 2017 19.19 19.39 19.11 19.30 171,568 +0.06(+0.31%)
Feb 14, 2017 19.10 19.37 19.10 19.24 178,161 +0.00(+0.00%)
Feb 13, 2017 19.39 19.45 19.13 19.24 274,132 +0.03(+0.16%)
Feb 10, 2017 19.14 19.24 19.01 19.21 175,620 +0.22(+1.16%)
Feb 09, 2017 18.80 19.04 18.77 18.99 401,205 +0.30(+1.61%)
Feb 08, 2017 18.59 19.00 18.41 18.69 384,293 -0.02(-0.11%)
Feb 07, 2017 18.69 18.93 18.61 18.71 371,612 +0.13(+0.70%)
Feb 06, 2017 18.55 18.73 18.52 18.58 199,044 -0.01(-0.05%)
Feb 03, 2017 18.31 18.61 18.21 18.59 233,291 +0.43(+2.37%)
Feb 02, 2017 17.83 18.22 17.75 18.16 461,720 +0.20(+1.11%)
Feb 01, 2017 18.15 18.31 17.92 17.96 252,294 -0.15(-0.83%)
Jan 31, 2017 17.82 18.17 17.76 18.11 201,474 +0.23(+1.29%)
Jan 30, 2017 17.89 17.98 17.69 17.88 318,332 -0.29(-1.60%)
Jan 27, 2017 18.34 18.47 18.16 18.17 245,081 -0.19(-1.03%)
Jan 26, 2017 18.26 18.43 18.02 18.36 556,119 +0.02(+0.11%)
Jan 25, 2017 18.60 18.64 18.30 18.34 327,137 +0.01(+0.05%)
Jan 24, 2017 18.30 18.37 18.07 18.33 482,959 +0.19(+1.05%)
Jan 23, 2017 18.22 18.33 17.92 18.14 189,339 -0.11(-0.60%)
Jan 20, 2017 18.29 18.47 18.07 18.25 241,981 -0.10(-0.54%)
Jan 19, 2017 18.70 18.70 18.16 18.35 638,283 +0.05(+0.27%)
Jan 18, 2017 17.84 18.36 17.75 18.30 648,344 +0.45(+2.52%)
Jan 17, 2017 18.30 18.30 17.80 17.85 324,597 -0.54(-2.94%)
Jan 13, 2017 18.39 18.39 18.39 0 +0.22(+1.21%)
Jan 12, 2017 18.20 18.27 17.71 18.17 439,665 -0.05(-0.27%)
Jan 11, 2017 17.95 18.25 17.95 18.22 488,030 +0.20(+1.11%)
Jan 10, 2017 17.86 18.15 17.77 18.02 326,325 +0.24(+1.35%)
Jan 09, 2017 18.09 18.09 17.78 17.78 205,804 -0.29(-1.60%)
Jan 06, 2017 18.45 18.45 18.07 18.07 275,377 -0.37(-2.01%)
Jan 05, 2017 18.52 18.73 18.30 18.44 318,066 -0.05(-0.27%)
Jan 04, 2017 18.50 18.61 18.38 18.49 450,044 +0.08(+0.43%)
Jan 03, 2017 18.26 18.49 17.92 18.41 427,380 +0.46(+2.56%)
Dec 30, 2016 17.95 17.95 17.95 0 -0.01(-0.06%)
Dec 29, 2016 18.02 18.17 17.87 17.96 125,919 -0.05(-0.28%)
Dec 28, 2016 18.25 18.27 17.89 18.01 174,730 -0.22(-1.21%)
Dec 27, 2016 18.39 18.50 18.15 18.23 154,707 -0.07(-0.38%)
Dec 23, 2016 18.30 18.30 18.30 0 +0.17(+0.94%)
Dec 22, 2016 17.82 18.19 17.82 18.13 284,027 +0.24(+1.34%)
Dec 21, 2016 18.15 18.40 17.88 17.89 318,107 -0.31(-1.70%)
Dec 20, 2016 18.17 18.45 17.95 18.20 492,410 +0.20(+1.11%)
Dec 19, 2016 18.02 18.25 17.86 18.00 300,857 -0.02(-0.11%)
Dec 16, 2016 17.84 18.40 17.84 18.02 1,016,037 +0.29(+1.64%)
Dec 15, 2016 17.77 18.21 17.68 17.73 523,886 +0.01(+0.06%)
Dec 14, 2016 18.66 18.69 17.56 17.72 835,916 -0.92(-4.94%)
Dec 13, 2016 18.59 19.01 18.58 18.64 783,497 +0.07(+0.38%)
Dec 12, 2016 18.50 18.59 18.31 18.57 1,073,211 +0.07(+0.38%)
Dec 09, 2016 19.14 19.17 18.23 18.50 2,075,625 -0.51(-2.68%)
Dec 08, 2016 19.83 19.99 17.86 19.01 2,885,353 -2.35(-11.00%)
Dec 07, 2016 21.00 21.40 20.95 21.36 239,114 +0.38(+1.81%)
Dec 06, 2016 20.68 20.99 20.52 20.98 191,957 +0.23(+1.11%)
Dec 05, 2016 20.47 20.76 20.45 20.75 216,876 +0.43(+2.12%)
Dec 02, 2016 20.38 20.52 20.25 20.32 132,951 -0.03(-0.15%)
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.