Aerojet Rocketdyne Holdings (NY: AJRD )

54.57 +1.04 (+1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 26.38 26.78 26.20 26.70 907,286 +0.40(+1.51%)
Aug 30, 2017 25.29 26.36 25.28 26.30 799,150 +1.04(+4.10%)
Aug 29, 2017 24.90 25.45 24.90 25.27 701,847 +0.30(+1.19%)
Aug 28, 2017 25.00 25.33 24.86 24.97 966,329 +0.10(+0.40%)
Aug 25, 2017 25.36 25.41 24.78 24.87 573,881 -0.44(-1.74%)
Aug 24, 2017 25.38 25.61 25.23 25.31 573,342 -0.04(-0.14%)
Aug 23, 2017 25.45 25.67 25.05 25.35 685,155 -0.23(-0.88%)
Aug 22, 2017 25.08 25.61 24.66 25.57 1,564,234 +0.66(+2.64%)
Aug 21, 2017 24.56 24.97 24.41 24.92 841,351 +0.50(+2.07%)
Aug 18, 2017 24.10 24.49 23.80 24.41 892,116 +0.06(+0.26%)
Aug 17, 2017 24.54 24.76 24.33 24.35 454,307 -0.27(-1.10%)
Aug 16, 2017 24.76 25.18 24.49 24.62 462,657 +0.04(+0.15%)
Aug 15, 2017 24.41 24.77 24.28 24.58 543,249 +0.25(+1.04%)
Aug 14, 2017 24.50 24.62 24.22 24.33 767,489 +0.10(+0.41%)
Aug 11, 2017 23.88 24.60 23.67 24.23 842,581 +0.05(+0.22%)
Aug 10, 2017 24.61 24.61 24.02 24.18 606,073 -0.42(-1.72%)
Aug 09, 2017 24.19 24.74 23.57 24.60 1,113,323 +0.30(+1.22%)
Aug 08, 2017 24.30 24.76 24.24 24.30 619,669 -0.08(-0.33%)
Aug 07, 2017 24.56 25.19 24.36 24.38 1,007,331 -0.14(-0.59%)
Aug 04, 2017 24.02 24.77 23.26 24.53 2,485,643 +3.06(+14.27%)
Aug 03, 2017 21.21 21.48 21.18 21.46 281,402 +0.26(+1.23%)
Aug 02, 2017 21.35 21.50 21.13 21.20 477,182 -0.14(-0.68%)
Aug 01, 2017 21.12 21.54 20.83 21.35 722,861 +0.22(+1.02%)
Jul 31, 2017 21.57 21.61 21.09 21.13 569,453 -0.44(-2.05%)
Jul 28, 2017 21.09 21.73 21.09 21.57 816,804 +0.41(+1.92%)
Jul 27, 2017 21.36 21.36 20.89 21.17 526,813 -0.13(-0.59%)
Jul 26, 2017 21.53 21.57 21.17 21.29 598,738 -0.20(-0.92%)
Jul 25, 2017 21.49 21.57 21.13 21.49 799,144 +0.09(+0.42%)
Jul 24, 2017 20.89 21.41 20.70 21.40 542,175 +0.48(+2.28%)
Jul 21, 2017 20.78 21.08 20.68 20.92 360,828 +0.19(+0.91%)
Jul 20, 2017 20.57 20.80 20.49 20.73 368,328 +0.16(+0.79%)
Jul 19, 2017 20.28 20.58 20.28 20.57 469,426 +0.29(+1.42%)
Jul 18, 2017 20.35 20.37 20.10 20.28 246,602 -0.12(-0.57%)
Jul 17, 2017 20.32 20.41 20.15 20.40 292,916 +0.09(+0.44%)
Jul 14, 2017 20.01 20.46 20.01 20.31 342,914 +0.39(+1.94%)
Jul 13, 2017 20.18 20.18 19.84 19.92 248,490 -0.23(-1.16%)
Jul 12, 2017 19.91 20.19 19.79 20.16 513,083 +0.34(+1.73%)
Jul 11, 2017 19.60 19.87 19.53 19.82 491,742 +0.22(+1.10%)
Jul 10, 2017 19.47 19.81 19.32 19.60 359,995 -0.04(-0.18%)
Jul 07, 2017 19.29 19.64 19.24 19.64 221,338 +0.41(+2.16%)
Jul 06, 2017 19.58 19.63 19.19 19.22 360,233 -0.50(-2.56%)
Jul 05, 2017 19.20 19.79 19.17 19.73 503,944 +0.54(+2.82%)
Jul 03, 2017 18.84 19.27 18.72 19.18 205,134 +0.44(+2.36%)
Jun 30, 2017 18.76 18.88 18.61 18.74 214,603 +0.04(+0.19%)
Jun 29, 2017 18.83 18.89 18.45 18.71 337,334 -0.12(-0.62%)
Jun 28, 2017 18.67 18.83 18.43 18.82 317,180 +0.32(+1.70%)
Jun 27, 2017 18.32 18.56 18.26 18.51 449,819 +0.14(+0.79%)
Jun 26, 2017 18.47 18.69 18.32 18.36 305,664 -0.11(-0.59%)
Jun 23, 2017 18.29 18.55 18.18 18.47 2,017,629 +0.19(+1.03%)
Jun 22, 2017 18.44 18.51 18.26 18.28 300,942 -0.11(-0.59%)
Jun 21, 2017 18.56 18.71 18.34 18.39 286,102 -0.29(-1.54%)
Jun 20, 2017 18.86 18.96 18.66 18.68 291,521 -0.27(-1.43%)
Jun 19, 2017 18.91 19.05 18.52 18.95 531,805 +0.17(+0.91%)
Jun 16, 2017 18.81 18.96 18.74 18.78 1,136,182 -0.11(-0.57%)
Jun 15, 2017 19.06 19.18 18.81 18.89 569,640 -0.32(-1.64%)
Jun 14, 2017 19.26 19.39 19.09 19.20 493,603 -0.01(-0.05%)
Jun 13, 2017 19.40 19.53 19.16 19.21 638,629 -0.20(-1.02%)
Jun 12, 2017 19.60 19.81 19.34 19.41 371,203 -0.22(-1.10%)
Jun 09, 2017 19.55 19.80 19.47 19.63 558,238 +0.05(+0.28%)
Jun 08, 2017 19.15 19.59 19.04 19.57 405,132 +0.42(+2.21%)
Jun 07, 2017 19.28 19.37 19.09 19.15 290,988 -0.05(-0.23%)
Jun 06, 2017 19.64 19.71 19.18 19.19 365,888 -0.61(-3.09%)
Jun 05, 2017 19.88 20.19 19.68 19.81 402,773 -0.14(-0.68%)
Jun 02, 2017 19.82 20.28 19.80 19.94 794,778 +0.14(+0.73%)
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.