Aerojet Rocketdyne Holdings (NY: AJRD )

46.95 USD -0.19 (-0.40%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 35.00 35.73 34.91 35.01 1,066,707 +0.02(+0.06%)
Sep 28, 2017 35.16 35.79 34.71 34.99 2,004,330 -0.17(-0.48%)
Sep 27, 2017 35.12 35.16 1,313,705 +0.16(+0.46%)
Sep 26, 2017 34.17 35.50 34.10 35.00 1,689,451 +1.07(+3.15%)
Sep 25, 2017 33.89 34.25 33.60 33.93 1,585,766 +0.04(+0.12%)
Sep 22, 2017 32.75 35.44 32.75 33.89 3,164,485 +1.59(+4.92%)
Sep 21, 2017 31.78 32.56 31.63 32.30 1,127,555 +0.55(+1.73%)
Sep 20, 2017 30.82 32.24 30.82 31.75 1,603,221 +0.96(+3.12%)
Sep 19, 2017 30.29 30.85 30.20 30.79 936,329 +0.55(+1.82%)
Sep 18, 2017 29.17 31.39 29.17 30.24 2,213,435 +1.91(+6.74%)
Sep 15, 2017 27.91 28.48 27.91 28.33 1,117,200 +0.37(+1.32%)
Sep 14, 2017 28.12 28.28 27.92 27.96 720,994 -0.15(-0.53%)
Sep 13, 2017 28.25 28.46 27.80 28.11 775,816 -0.18(-0.64%)
Sep 12, 2017 28.76 28.92 28.23 28.29 739,962 -0.39(-1.36%)
Sep 11, 2017 28.81 29.10 28.40 28.68 771,062 +0.14(+0.49%)
Sep 08, 2017 29.27 29.53 28.33 28.54 677,405 -0.92(-3.12%)
Sep 07, 2017 28.56 29.60 28.50 29.46 817,660 +0.94(+3.30%)
Sep 06, 2017 29.25 29.53 28.50 28.52 746,752 -0.58(-1.99%)
Sep 05, 2017 30.00 30.06 28.50 29.10 1,091,772 -0.85(-2.84%)
Sep 01, 2017 29.70 30.00 29.56 29.95 614,733 +0.32(+1.08%)
Aug 31, 2017 29.28 29.71 29.08 29.63 817,563 +0.44(+1.51%)
Aug 30, 2017 28.06 29.25 28.05 29.19 720,121 +1.15(+4.10%)
Aug 29, 2017 27.63 28.25 27.63 28.04 632,440 +0.33(+1.19%)
Aug 28, 2017 27.74 28.11 27.59 27.71 870,767 +0.11(+0.40%)
Aug 25, 2017 28.14 28.20 27.50 27.60 517,129 -0.49(-1.74%)
Aug 24, 2017 28.17 28.42 28.00 28.09 516,643 -0.04(-0.14%)
Aug 23, 2017 28.24 28.49 27.80 28.13 617,399 -0.25(-0.88%)
Aug 22, 2017 27.83 28.42 27.37 28.38 1,409,544 +0.73(+2.64%)
Aug 21, 2017 27.26 27.71 27.08 27.65 758,148 +0.56(+2.07%)
Aug 18, 2017 26.75 27.18 26.41 27.09 803,893 +0.07(+0.26%)
Aug 17, 2017 27.23 27.48 27.00 27.02 409,380 -0.30(-1.10%)
Aug 16, 2017 27.48 27.94 27.18 27.32 416,904 +0.04(+0.15%)
Aug 15, 2017 27.09 27.49 26.95 27.28 489,526 +0.28(+1.04%)
Aug 14, 2017 27.19 27.32 26.87 27.00 691,591 +0.11(+0.41%)
Aug 11, 2017 26.50 27.30 26.27 26.89 759,257 +0.06(+0.22%)
Aug 10, 2017 27.31 27.31 26.66 26.83 546,137 -0.47(-1.72%)
Aug 09, 2017 26.85 27.46 26.16 27.30 1,003,224 +0.33(+1.22%)
Aug 08, 2017 26.97 27.48 26.90 26.97 558,389 -0.09(-0.33%)
Aug 07, 2017 27.26 27.95 27.03 27.06 907,714 -0.16(-0.59%)
Aug 04, 2017 26.66 27.49 25.81 27.22 2,239,832 +3.40(+14.27%)
Aug 03, 2017 23.54 23.84 23.50 23.82 253,574 +0.29(+1.23%)
Aug 02, 2017 23.69 23.86 23.45 23.53 429,993 -0.16(-0.68%)
Aug 01, 2017 23.44 23.90 23.12 23.69 651,376 +0.24(+1.02%)
Jul 31, 2017 23.94 23.98 23.41 23.45 513,139 -0.49(-2.05%)
Jul 28, 2017 23.40 24.12 23.40 23.94 736,029 +0.45(+1.92%)
Jul 27, 2017 23.70 23.70 23.18 23.49 474,716 -0.14(-0.59%)
Jul 26, 2017 23.89 23.94 23.50 23.63 539,528 -0.22(-0.92%)
Jul 25, 2017 23.85 23.94 23.45 23.85 720,115 +0.10(+0.42%)
Jul 24, 2017 23.18 23.76 22.97 23.75 488,558 +0.53(+2.28%)
Jul 21, 2017 23.06 23.39 22.95 23.22 325,145 +0.21(+0.91%)
Jul 20, 2017 22.83 23.08 22.74 23.01 331,904 +0.18(+0.79%)
Jul 19, 2017 22.51 22.84 22.51 22.83 423,004 +0.32(+1.42%)
Jul 18, 2017 22.58 22.61 22.31 22.51 222,215 -0.13(-0.57%)
Jul 17, 2017 22.55 22.65 22.36 22.64 263,949 +0.10(+0.44%)
Jul 14, 2017 22.21 22.70 22.21 22.54 309,003 +0.43(+1.94%)
Jul 13, 2017 22.39 22.39 22.02 22.11 223,917 -0.26(-1.16%)
Jul 12, 2017 22.09 22.41 21.96 22.37 462,343 +0.38(+1.73%)
Jul 11, 2017 21.75 22.05 21.67 21.99 443,113 +0.24(+1.10%)
Jul 10, 2017 21.61 21.98 21.44 21.75 324,395 -0.04(-0.18%)
Jul 07, 2017 21.41 21.80 21.35 21.79 199,450 +0.46(+2.16%)
Jul 06, 2017 21.73 21.78 21.30 21.33 324,609 -0.56(-2.56%)
Jul 05, 2017 21.31 21.96 21.27 21.89 454,108 +0.60(+2.82%)
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.