Quantcast

Historical Stock Prices

AJRD 
$35.12
*  
0.12
0.34%
Get AJRD Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
12/14/2018 34.67 35.46 34.5 35.12 356,787
12/13/2018 36.26 36.6 35 35 439,122
12/12/2018 35.78 37.48 35.7319 36.26 999,648
12/11/2018 35.92 35.92 34.8153 35.38 873,345
12/10/2018 34.22 35.65 34.22 35.37 919,710
12/07/2018 34.45 35.57 34.04 34.13 667,306
12/06/2018 33.5 34.49 32.82 34.4 776,153
12/04/2018 35.35 35.69 33.96 34.06 728,948
12/03/2018 35.65 35.75 34.7 35.22 813,386
11/30/2018 34.56 35.27 34 35.21 592,541
11/29/2018 34.71 35.19 34.4 34.61 352,933
11/28/2018 33.8 35.07 33.42 34.78 420,710
11/27/2018 33.32 33.54 32.68 33.53 547,608
11/26/2018 33.47 34.005 33.03 33.68 462,366
11/23/2018 33.15 33.765 33.12 33.27 301,500
11/21/2018 33.88 34.31 33.46 33.53 354,644
11/20/2018 33.58 34 33.03 33.58 653,402
11/19/2018 35.37 35.4 34.28 34.36 403,746
11/16/2018 35.49 35.84 35.04 35.33 550,485
11/15/2018 35.33 36.27 35.22 35.95 531,071
11/14/2018 36.5 36.5 35.55 35.57 420,551
11/13/2018 36.68 37.06 36 36.28 546,683
11/12/2018 38.05 38.29 36.61 36.64 517,214
11/09/2018 37.77 38.15 37.47 37.94 587,552
11/08/2018 38.67 38.7 37.63 37.87 606,191
11/07/2018 38.33 38.84 37.7 38.67 625,931
11/06/2018 36.79 38.92 36.7489 38.17 1,116,260
11/05/2018 37.13 37.42 36.44 36.7 889,341
11/02/2018 36.34 38.5 36.12 36.86 1,811,006
11/01/2018 35.95 37.15 35.81 36 2,137,751
10/31/2018 32.6 36.25 32.6 35.32 3,854,877
10/30/2018 29.6 30.34 29.4 30.26 543,129
10/29/2018 31.06 31.2 29.4 29.78 1,794,990
10/26/2018 30.21 31 29.72 30.79 2,418,973
10/25/2018 30.59 31.19 30.14 30.57 582,511
10/24/2018 32.27 32.34 30.43 30.51 844,352
10/23/2018 31.78 32.54 31.36 32.19 494,629
10/22/2018 32.3 32.47 31.47 32.32 359,036
10/19/2018 32.16 32.29 31.77 32.21 374,195
10/18/2018 32.41 32.6 32.01 32.19 181,283
10/17/2018 32.88 32.92 32.18 32.62 312,180
10/16/2018 32.26 33.05 31.67 33.02 722,712
10/15/2018 30.73 32.45 30.62 32.09 901,770
10/12/2018 31 31 29.9 30.49 590,212
10/11/2018 30.85 31.35 30.29 30.36 602,432
10/10/2018 32.1 32.5862 30.96 31.04 652,742
10/09/2018 32.58 32.74 31.63 32.2 575,614
10/08/2018 32.64 32.94 32.4 32.67 380,895
10/05/2018 32.91 33.13 32.3286 32.64 582,256
10/04/2018 33.03 33.17 32.4615 32.96 383,576
10/03/2018 33.25 33.5106 33.01 33.19 292,463
10/02/2018 33.25 33.81 32.9 33.19 351,499
10/01/2018 34.14 34.17 33.06 33.25 504,599
09/28/2018 33.98 34.3611 33.87 33.99 571,158
09/27/2018 33.37 34.04 33.3 33.95 517,568
09/26/2018 34.43 34.4467 33.27 33.32 553,277
09/25/2018 32.94 34.415 32.9104 34.36 727,448
09/24/2018 33.92 33.93 32.84 33.06 545,163
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
*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