Aerojet Rocketdyne Holdings (NY: AJRD )

48.00 USD +0.10 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 31.20 31.20 31.20 0 -0.24(-0.76%)
Dec 28, 2017 31.51 31.63 31.25 31.44 249,670 +0.06(+0.19%)
Dec 27, 2017 30.90 31.45 30.74 31.38 361,443 +0.54(+1.75%)
Dec 26, 2017 32.12 32.24 30.79 30.84 539,790 -1.36(-4.22%)
Dec 22, 2017 32.46 32.55 32.09 32.20 463,518 -0.14(-0.43%)
Dec 21, 2017 32.23 32.48 31.94 32.34 617,290 +0.19(+0.59%)
Dec 20, 2017 31.73 32.31 31.70 32.15 624,021 +0.54(+1.71%)
Dec 19, 2017 31.54 31.86 31.19 31.61 688,308 -0.08(-0.25%)
Dec 18, 2017 31.90 32.21 31.51 31.69 597,284 +0.00(+0.00%)
Dec 15, 2017 31.39 31.95 31.18 31.69 2,036,552 +0.41(+1.31%)
Dec 14, 2017 31.08 31.54 31.08 31.28 656,438 +0.27(+0.87%)
Dec 13, 2017 30.65 31.30 30.48 31.01 590,925 +0.37(+1.21%)
Dec 12, 2017 29.95 30.96 29.95 30.64 722,124 +0.74(+2.47%)
Dec 11, 2017 30.41 30.68 29.83 29.90 801,535 -0.46(-1.52%)
Dec 08, 2017 30.92 31.02 30.29 30.36 597,933 +0.00(+0.00%)
Dec 07, 2017 30.44 31.30 30.37 574,576 +0.00(+0.00%)
Dec 06, 2017 30.02 30.70 30.02 30.59 1,240,837 +0.60(+2.00%)
Dec 05, 2017 30.34 31.13 29.90 29.99 779,073 -0.30(-0.99%)
Dec 04, 2017 31.61 31.67 30.17 30.29 623,665 -0.90(-2.89%)
Dec 01, 2017 31.49 31.53 30.55 31.19 1,057,853 -0.30(-0.95%)
Nov 30, 2017 31.05 31.63 30.69 31.49 746,192 +0.73(+2.37%)
Nov 29, 2017 31.23 31.40 30.48 30.76 659,051 -0.47(-1.50%)
Nov 28, 2017 30.42 31.35 30.32 31.23 739,187 +0.92(+3.04%)
Nov 27, 2017 30.38 30.41 29.94 30.31 774,739 -0.11(-0.36%)
Nov 24, 2017 30.15 30.42 30.13 30.42 179,551 +0.35(+1.16%)
Nov 22, 2017 30.40 30.40 29.99 30.07 346,250 -0.29(-0.96%)
Nov 21, 2017 29.95 30.43 29.93 30.36 576,972 +0.54(+1.81%)
Nov 20, 2017 29.05 29.91 28.91 29.82 628,208 +0.78(+2.69%)
Nov 17, 2017 29.10 29.51 29.01 29.04 397,077 -0.23(-0.79%)
Nov 16, 2017 29.00 29.55 28.86 29.27 301,648 +0.40(+1.39%)
Nov 15, 2017 28.87 29.00 28.47 28.87 467,408 -0.27(-0.93%)
Nov 14, 2017 28.69 29.26 28.35 29.14 512,467 +0.27(+0.94%)
Nov 13, 2017 29.00 29.15 28.64 28.87 542,620 -0.22(-0.76%)
Nov 10, 2017 29.75 29.81 29.06 29.09 570,062 -0.76(-2.55%)
Nov 09, 2017 30.29 30.66 29.80 29.85 735,896 -0.42(-1.39%)
Nov 08, 2017 29.80 30.36 29.58 30.27 728,237 +0.30(+1.00%)
Nov 07, 2017 30.45 30.45 29.51 29.97 1,110,730 -0.23(-0.76%)
Nov 06, 2017 27.95 30.36 27.90 30.20 1,913,528 +2.23(+7.97%)
Nov 03, 2017 30.56 30.56 27.66 27.97 3,022,643 -4.18(-13.00%)
Nov 02, 2017 30.78 32.36 30.77 32.15 803,043 +1.31(+4.25%)
Nov 01, 2017 31.79 31.97 30.33 30.84 937,265 -0.74(-2.34%)
Oct 31, 2017 31.50 31.71 31.04 31.58 957,831 +0.03(+0.10%)
Oct 30, 2017 32.20 32.48 31.27 31.55 543,943 -0.95(-2.92%)
Oct 27, 2017 32.29 32.86 32.16 32.50 540,529 +0.15(+0.46%)
Oct 26, 2017 32.46 32.77 32.08 32.35 675,073 -0.07(-0.22%)
Oct 25, 2017 32.50 32.71 32.04 32.42 396,776 -0.22(-0.67%)
Oct 24, 2017 32.00 32.72 31.91 32.64 865,032 +0.72(+2.26%)
Oct 23, 2017 33.03 33.50 31.85 31.92 2,028,028 -2.48(-7.21%)
Oct 20, 2017 34.23 34.51 34.02 34.40 576,423 +0.51(+1.50%)
Oct 19, 2017 33.42 33.99 32.92 33.89 588,269 +0.35(+1.04%)
Oct 18, 2017 33.57 34.33 33.42 33.54 724,659 +0.16(+0.48%)
Oct 17, 2017 33.18 33.39 32.72 33.38 1,341,536 +0.06(+0.18%)
Oct 16, 2017 33.85 33.98 33.06 33.32 986,441 -0.45(-1.33%)
Oct 13, 2017 35.25 35.26 33.62 33.77 1,259,011 -1.54(-4.36%)
Oct 12, 2017 34.90 35.65 34.90 35.31 531,924 +0.46(+1.32%)
Oct 11, 2017 35.26 35.49 34.72 34.85 500,317 -0.34(-0.97%)
Oct 10, 2017 35.51 35.91 35.03 35.19 775,346 -0.18(-0.51%)
Oct 09, 2017 35.40 35.75 35.15 35.37 693,903 +0.32(+0.91%)
Oct 06, 2017 34.80 35.11 34.59 35.05 490,175 +0.21(+0.60%)
Oct 05, 2017 34.85 35.07 34.74 34.84 317,218 +0.03(+0.09%)
Oct 04, 2017 35.00 35.20 34.55 34.81 615,913 -0.17(-0.49%)
Oct 03, 2017 35.62 35.62 34.70 34.98 908,116 -0.75(-2.10%)
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.