Aerojet Rocketdyne Holdings (NY: AJRD )

55.63 -0.22 (-0.39%)
Streaming Delayed Price Updated: 2:34 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.42 25.47 24.60 24.78 1,031,064 -0.49(-1.93%)
Jan 30, 2018 25.44 25.55 24.47 25.27 1,005,003 -0.44(-1.72%)
Jan 29, 2018 25.62 25.80 25.35 25.71 768,273 +0.06(+0.25%)
Jan 26, 2018 24.80 25.83 24.80 25.65 1,045,349 +0.94(+3.79%)
Jan 25, 2018 25.11 25.12 24.40 24.71 1,327,106 -0.15(-0.62%)
Jan 24, 2018 25.56 25.80 24.82 24.86 1,426,200 -0.69(-2.71%)
Jan 23, 2018 27.14 27.17 25.43 25.56 1,705,214 -1.61(-5.94%)
Jan 22, 2018 28.08 28.08 27.09 27.17 667,323 -1.01(-3.58%)
Jan 19, 2018 27.98 28.48 27.69 28.18 762,418 +0.14(+0.48%)
Jan 18, 2018 27.75 28.08 27.63 28.04 1,414,034 +0.26(+0.94%)
Jan 17, 2018 28.17 28.17 27.61 27.78 612,104 -0.11(-0.39%)
Jan 16, 2018 28.77 29.16 27.66 27.89 497,658 -0.77(-2.70%)
Jan 12, 2018 28.66 28.66 28.66 0 +0.04(+0.13%)
Jan 11, 2018 28.72 28.92 28.48 28.63 564,484 -0.04(-0.13%)
Jan 10, 2018 28.53 28.70 28.31 28.66 779,373 -0.14(-0.50%)
Jan 09, 2018 28.80 29.04 28.50 28.81 1,127,245 +0.04(+0.13%)
Jan 08, 2018 28.02 29.39 27.87 28.77 1,051,326 +0.71(+2.54%)
Jan 05, 2018 27.69 28.10 27.58 28.06 416,934 +0.36(+1.30%)
Jan 04, 2018 27.81 28.02 27.56 27.70 479,767 +0.05(+0.20%)
Jan 03, 2018 28.08 28.20 27.46 27.65 1,007,885 -0.43(-1.54%)
Jan 02, 2018 28.16 28.34 27.98 28.08 559,778 -0.04(-0.13%)
Dec 29, 2017 28.11 28.11 28.11 0 -0.22(-0.76%)
Dec 28, 2017 28.39 28.50 28.16 28.33 277,070 +0.05(+0.19%)
Dec 27, 2017 27.84 28.34 27.70 28.28 401,109 +0.49(+1.75%)
Dec 26, 2017 28.94 29.05 27.75 27.79 599,029 -1.23(-4.22%)
Dec 22, 2017 29.25 29.33 28.92 29.02 514,386 -0.13(-0.43%)
Dec 21, 2017 29.04 29.27 28.78 29.14 685,034 +0.17(+0.59%)
Dec 20, 2017 28.59 29.11 28.57 28.97 692,504 +0.49(+1.71%)
Dec 19, 2017 28.42 28.71 28.11 28.48 763,846 -0.07(-0.25%)
Dec 18, 2017 28.75 29.02 28.39 28.56 662,833 +0.00(+0.00%)
Dec 15, 2017 28.29 28.79 28.10 28.56 2,260,054 +0.37(+1.31%)
Dec 14, 2017 28.01 28.42 28.01 28.19 728,479 +0.24(+0.87%)
Dec 13, 2017 27.62 28.20 27.47 27.94 655,776 +0.33(+1.21%)
Dec 12, 2017 26.99 27.90 26.99 27.61 801,373 +0.67(+2.47%)
Dec 11, 2017 27.40 27.65 26.88 26.94 889,499 -0.41(-1.52%)
Dec 08, 2017 27.86 27.95 27.29 27.36 663,553 +0.00(+0.00%)
Dec 07, 2017 27.43 28.20 27.37 637,633 +0.00(+0.00%)
Dec 06, 2017 27.05 27.66 27.05 27.56 1,377,013 +0.54(+2.00%)
Dec 05, 2017 27.34 28.05 26.94 27.02 864,572 -0.27(-0.99%)
Dec 04, 2017 28.48 28.54 27.19 27.29 692,109 -0.81(-2.89%)
Dec 01, 2017 28.38 28.41 27.53 28.11 1,173,947 -0.27(-0.95%)
Nov 30, 2017 27.98 28.50 27.66 28.38 828,083 +0.66(+2.37%)
Nov 29, 2017 28.14 28.29 27.47 27.72 731,378 -0.42(-1.50%)
Nov 28, 2017 27.41 28.25 27.32 28.14 820,309 +0.83(+3.04%)
Nov 27, 2017 27.38 27.40 26.98 27.31 859,763 -0.10(-0.36%)
Nov 24, 2017 27.17 27.41 27.15 27.41 199,255 +0.32(+1.16%)
Nov 22, 2017 27.39 27.39 27.02 27.10 384,249 -0.26(-0.96%)
Nov 21, 2017 26.99 27.42 26.97 27.36 640,292 +0.49(+1.81%)
Nov 20, 2017 26.18 26.95 26.05 26.87 697,150 +0.70(+2.69%)
Nov 17, 2017 26.22 26.59 26.14 26.17 440,654 -0.21(-0.79%)
Nov 16, 2017 26.13 26.63 26.01 26.38 334,752 +0.36(+1.39%)
Nov 15, 2017 26.02 26.13 25.65 26.02 518,703 -0.24(-0.93%)
Nov 14, 2017 25.85 26.37 25.55 26.26 568,707 +0.24(+0.94%)
Nov 13, 2017 26.13 26.27 25.81 26.02 602,170 -0.20(-0.76%)
Nov 10, 2017 26.81 26.86 26.19 26.21 632,623 -0.68(-2.55%)
Nov 09, 2017 27.29 27.63 26.85 26.90 816,657 -0.38(-1.39%)
Nov 08, 2017 26.85 27.36 26.65 27.28 808,157 +0.27(+1.00%)
Nov 07, 2017 27.44 27.44 26.59 27.01 1,232,627 -0.21(-0.76%)
Nov 06, 2017 25.19 27.36 25.14 27.21 2,123,528 +2.01(+7.97%)
Nov 03, 2017 27.54 27.54 24.92 25.20 3,354,364 -3.77(-13.00%)
Nov 02, 2017 27.74 29.16 27.73 28.97 891,173 +1.18(+4.25%)
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.