Aerojet Rocketdyne Holdings (NY: AJRD )

49.95 -0.86 (-1.69%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 29.56 29.75 28.97 29.21 676,278 -0.41(-1.40%)
Oct 29, 2020 30.11 30.19 29.23 29.63 987,054 -0.66(-2.17%)
Oct 28, 2020 30.90 31.08 30.10 30.29 1,072,441 -1.00(-3.20%)
Oct 27, 2020 32.21 32.64 31.03 31.29 1,718,178 -1.41(-4.30%)
Oct 26, 2020 33.43 33.49 32.38 32.69 1,034,991 -1.27(-3.74%)
Oct 23, 2020 34.24 34.60 33.94 33.96 401,616 -0.05(-0.13%)
Oct 22, 2020 33.53 34.20 33.21 34.01 679,522 +0.41(+1.23%)
Oct 21, 2020 34.21 34.23 33.59 33.59 874,973 -0.44(-1.30%)
Oct 20, 2020 34.96 35.04 33.94 34.03 1,014,457 -0.70(-2.02%)
Oct 19, 2020 35.79 36.12 34.71 34.74 477,997 -1.02(-2.85%)
Oct 16, 2020 36.01 36.16 35.73 35.76 329,705 -0.13(-0.35%)
Oct 15, 2020 35.95 36.20 35.46 35.88 611,124 -0.28(-0.77%)
Oct 14, 2020 36.39 36.92 36.04 36.16 1,019,310 -0.41(-1.11%)
Oct 13, 2020 36.94 37.14 36.42 36.57 635,247 -0.77(-2.05%)
Oct 12, 2020 36.96 37.43 36.86 37.33 336,770 +0.55(+1.49%)
Oct 09, 2020 37.33 37.51 36.61 36.78 720,779 -0.25(-0.68%)
Oct 08, 2020 36.95 37.16 36.60 37.04 557,224 +0.58(+1.58%)
Oct 07, 2020 36.93 37.07 36.36 36.46 658,146 -0.20(-0.54%)
Oct 06, 2020 36.76 37.22 36.56 36.66 673,260 +0.26(+0.72%)
Oct 05, 2020 36.49 37.02 36.17 36.40 627,073 +0.30(+0.82%)
Oct 02, 2020 35.38 36.32 34.79 36.10 2,124,940 -0.04(-0.10%)
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.