Quantcast

Historical Stock Prices

AJRD 
$33.92
*  
0.43
1.28%
Get AJRD Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading AJRD now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/21/2018 33.56 34.88 33.54 33.92 3,274,027
09/20/2018 33.8 33.8627 32.84 33.49 563,149
09/19/2018 34.25 34.53 33.55 33.68 666,002
09/18/2018 34.59 35.18 34.3 34.35 494,237
09/17/2018 34.75 34.8296 33.89 34.52 611,910
09/14/2018 34.03 34.81 33.73 34.75 467,406
09/13/2018 34.27 34.6636 33.92 34.1 496,392
09/12/2018 34.62 34.77 33.83 34.07 698,987
09/11/2018 34.6 34.89 34.33 34.67 344,612
09/10/2018 36.06 36.19 34.3 34.75 489,924
09/07/2018 35.49 35.98 35.251 35.94 320,718
09/06/2018 35.91 36.2748 35.53 35.63 486,993
09/05/2018 35.3 35.94 35.04 35.76 318,530
09/04/2018 35.14 35.53 34.87 35.29 472,656
08/31/2018 35 35.25 34.91 35.11 353,963
08/30/2018 35.79 35.97 34.98 35.15 448,195
08/29/2018 36.73 36.93 35.71 35.92 517,408
08/28/2018 36.66 36.89 36.21 36.59 444,514
08/27/2018 36.13 36.97 36.02 36.5 677,750
08/24/2018 36.33 36.51 35.91 36 517,492
08/23/2018 36.67 36.7 35.92 36.09 331,371
08/22/2018 36.37 37.15 35.773 36.73 366,622
08/21/2018 36.16 36.71 36.04 36.62 515,970
08/20/2018 35.88 36.21 35.6 35.81 279,230
08/17/2018 35.88 35.95 34.96 35.85 591,714
08/16/2018 36.52 36.875 35.93 36.01 530,984
08/15/2018 36.92 37.16 36.06 36.18 504,080
08/14/2018 36.84 37.7 36.8212 37.29 1,028,124
08/13/2018 36.68 36.99 36.26 36.68 510,587
08/10/2018 35.71 36.58 35.58 36.26 659,750
08/09/2018 34.57 36.03 34.53 35.83 777,124
08/08/2018 34.42 34.59 33.71 34.47 348,654
08/07/2018 34.45 34.6 33.725 34.37 407,796
08/06/2018 34.64 34.79 34.06 34.5 522,697
08/03/2018 34.45 34.66 33.5 34.21 566,016
08/02/2018 34.2 34.97 34.1 34.45 936,760
08/01/2018 33.7 34.65 33.46 34.46 2,269,404
07/31/2018 29.37 33.99 28.925 33.7 6,236,432
07/30/2018 28.09 28.1 27.69 27.72 697,155
07/27/2018 29.3 29.45 28 28.07 444,831
07/26/2018 28.73 29.4 28.57 29.26 574,945
07/25/2018 28.91 28.99 28.15 28.56 648,556
07/24/2018 29.94 29.94 28.531 29.05 935,961
07/23/2018 30.28 30.28 29.6 29.66 730,490
07/20/2018 30.27 30.4954 29.92 30.28 620,545
07/19/2018 30.48 30.75 29.38 30.41 1,602,868
07/18/2018 30.56 30.67 29.95 30.55 719,880
07/17/2018 30.43 30.72 30.17 30.59 467,174
07/16/2018 30.38 30.96 30.28 30.41 496,513
07/13/2018 29.81 30.34 29.73 30.23 539,391
07/12/2018 29.2 29.89 28.94 29.79 324,132
07/11/2018 29.8 30 28.93 28.98 553,215
07/10/2018 30 30.14 29.68 30.05 404,912
07/09/2018 29.88 29.91 29.58 29.86 444,459
07/06/2018 29.5 29.88 29.43 29.7 394,863
07/05/2018 29.65 29.67 29.14 29.51 285,682
07/03/2018 29.41 29.76 29.405 29.49 188,413
07/02/2018 29.27 29.4 28.9243 29.27 445,038
06/29/2018 29.69 30.18 29.48 29.49 492,845
06/28/2018 29.26 29.57 29.01 29.52 299,744
06/27/2018 29.45 30.08 29.26 29.26 509,353
06/26/2018 28.9 29.485 28.69 29.46 470,507
06/25/2018 29.1 29.12 28.58 28.96 663,572
06/22/2018 29.67 29.67 28.94 29.2 630,881
06/21/2018 29.29 29.56 28.88 29.51 782,460
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio