Aerojet Rocketdyne Holdings (NY: AJRD )

50.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 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%)
Nov 01, 2018 32.39 33.48 32.27 32.44 2,372,472 +0.61(+1.93%)
Oct 31, 2018 29.38 32.67 29.38 31.83 4,277,933 +4.56(+16.72%)
Oct 30, 2018 26.67 27.34 26.49 27.27 603,289 +0.43(+1.61%)
Oct 29, 2018 27.99 28.11 26.49 26.84 1,992,000 -0.91(-3.28%)
Oct 26, 2018 27.22 27.93 26.78 27.75 2,684,363 +0.20(+0.72%)
Oct 25, 2018 27.56 28.11 27.16 27.55 646,438 +0.05(+0.20%)
Oct 24, 2018 29.08 29.14 27.42 27.49 937,348 -1.51(-5.22%)
Oct 23, 2018 28.64 29.32 28.26 29.01 548,912 -0.12(-0.40%)
Oct 22, 2018 29.11 29.26 28.36 29.12 398,438 +0.10(+0.34%)
Oct 19, 2018 28.98 29.10 28.63 29.02 415,155 +0.02(+0.06%)
Oct 18, 2018 29.20 29.38 28.84 29.01 201,177 -0.39(-1.32%)
Oct 17, 2018 29.63 29.66 29.00 29.39 346,440 -0.36(-1.21%)
Oct 16, 2018 29.07 29.78 28.54 29.75 802,026 +0.84(+2.90%)
Oct 15, 2018 27.69 29.24 27.59 28.92 1,000,735 +1.44(+5.25%)
Oct 12, 2018 27.93 27.93 26.94 27.47 654,971 +0.12(+0.43%)
Oct 11, 2018 27.80 28.25 27.29 27.36 668,546 -0.61(-2.19%)
Oct 10, 2018 28.93 29.36 27.90 27.97 724,377 -1.05(-3.60%)
Oct 09, 2018 29.36 29.50 28.50 29.02 638,785 -0.42(-1.44%)
Oct 08, 2018 29.41 29.68 29.20 29.44 422,698 +0.03(+0.09%)
Oct 05, 2018 29.66 29.85 29.13 29.41 646,093 -0.29(-0.97%)
Oct 04, 2018 29.76 29.89 29.25 29.70 425,754 -0.21(-0.69%)
Oct 03, 2018 29.96 30.20 29.75 29.91 324,559 +0.00(+0.00%)
Oct 02, 2018 29.96 30.47 29.65 29.91 390,078 -0.05(-0.18%)
Oct 01, 2018 30.76 30.79 29.79 29.96 559,976 -0.67(-2.18%)
Sep 28, 2018 30.62 30.96 30.52 30.63 633,775 +0.04(+0.12%)
Sep 27, 2018 30.07 30.67 30.01 30.59 574,368 +0.57(+1.89%)
Sep 26, 2018 31.03 31.04 29.98 30.02 613,996 -0.94(-3.03%)
Sep 25, 2018 29.68 31.01 29.66 30.96 807,282 +1.17(+3.93%)
Sep 24, 2018 30.57 30.57 29.59 29.79 604,992 -0.77(-2.54%)
Sep 21, 2018 30.24 31.43 30.22 30.57 3,633,306 +0.39(+1.28%)
Sep 20, 2018 30.46 30.51 29.59 30.18 624,952 -0.17(-0.56%)
Sep 19, 2018 30.86 31.12 30.23 30.35 739,092 -0.60(-1.95%)
Sep 18, 2018 31.17 31.70 30.91 30.95 548,477 -0.15(-0.49%)
Sep 17, 2018 31.31 31.39 30.54 31.11 679,064 -0.21(-0.66%)
Sep 14, 2018 30.66 31.37 30.39 31.31 518,695 +0.59(+1.91%)
Sep 13, 2018 30.88 31.24 30.57 30.73 550,868 +0.03(+0.09%)
Sep 12, 2018 31.20 31.33 30.48 30.70 775,697 -0.54(-1.73%)
Sep 11, 2018 31.18 31.44 30.93 31.24 382,431 -0.07(-0.23%)
Sep 10, 2018 32.49 32.61 30.91 31.31 543,690 -1.07(-3.31%)
Sep 07, 2018 31.98 32.42 31.76 32.39 355,895 +0.28(+0.87%)
Sep 06, 2018 32.36 32.69 32.02 32.11 540,438 -0.12(-0.36%)
Sep 05, 2018 31.81 32.39 31.57 32.22 353,487 +0.42(+1.33%)
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.