Aerojet Rocketdyne Holdings (NY: AJRD )

55.85 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 31.14 31.78 30.64 31.73 657,524 +0.54(+1.73%)
Nov 29, 2018 31.28 31.71 31.00 31.19 391,665 -0.15(-0.49%)
Nov 28, 2018 30.46 31.60 30.11 31.34 466,880 +1.13(+3.73%)
Nov 27, 2018 30.02 30.22 29.45 30.21 607,705 -0.14(-0.45%)
Nov 26, 2018 30.16 30.65 29.76 30.35 513,108 +0.37(+1.23%)
Nov 23, 2018 29.87 30.43 29.84 29.98 334,588 -0.23(-0.78%)
Nov 21, 2018 30.21 30.21 30.21 0 -0.05(-0.15%)
Nov 20, 2018 30.26 30.64 29.76 30.26 725,109 -0.70(-2.27%)
Nov 19, 2018 31.87 31.90 30.89 30.96 448,055 -0.87(-2.75%)
Nov 16, 2018 31.98 32.30 31.57 31.84 629,780 -0.56(-1.72%)
Nov 15, 2018 31.84 32.68 31.74 32.39 589,353 +0.34(+1.07%)
Nov 14, 2018 32.89 32.89 32.03 32.05 466,704 -0.64(-1.96%)
Nov 13, 2018 33.05 33.40 32.44 32.69 606,678 -0.32(-0.98%)
Nov 12, 2018 34.29 34.50 32.99 33.02 573,975 -1.17(-3.43%)
Nov 09, 2018 34.03 34.38 33.76 34.19 651,975 +0.06(+0.18%)
Nov 08, 2018 34.85 34.87 33.91 34.12 672,717 -0.72(-2.07%)
Nov 07, 2018 34.54 35.00 33.97 34.85 694,624 +0.45(+1.31%)
Nov 06, 2018 33.15 35.07 33.12 34.40 1,238,764 +1.32(+4.01%)
Nov 05, 2018 33.46 33.72 32.84 33.07 986,943 -0.14(-0.43%)
Nov 02, 2018 32.75 34.69 32.55 33.21 2,009,748 +0.77(+2.39%)
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.