Aerojet Rocketdyne Holdings (NY: AJRD )

44.33 USD +0.08 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.