Aerojet Rocketdyne Holdings (NY: AJRD )

40.14 +1.28 (+3.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 43.74 44.24 43.65 44.01 424,430 +0.36(+0.82%)
Oct 28, 2021 43.73 45.15 43.53 43.65 833,799 +0.43(+0.99%)
Oct 27, 2021 43.41 43.59 42.67 43.22 541,575 +1.17(+2.78%)
Oct 26, 2021 43.20 42.05 42.05 559,296 -1.76(-4.02%)
Oct 25, 2021 43.68 44.00 43.32 43.81 704,739 -0.52(-1.17%)
Oct 22, 2021 44.25 44.56 44.06 44.33 237,696 +0.08(+0.18%)
Oct 21, 2021 44.08 44.49 43.08 44.25 669,661 +0.16(+0.36%)
Oct 20, 2021 44.06 44.50 43.99 44.09 313,346 +0.06(+0.14%)
Oct 19, 2021 43.90 44.31 43.90 44.03 309,926 +0.13(+0.30%)
Oct 18, 2021 43.58 44.24 43.35 43.90 397,159 +0.00(+0.00%)
Oct 15, 2021 44.23 44.53 43.83 43.90 370,962 +0.17(+0.39%)
Oct 14, 2021 43.82 43.91 43.50 43.73 452,077 +0.06(+0.14%)
Oct 13, 2021 43.65 44.05 43.40 43.67 173,948 +0.03(+0.07%)
Oct 12, 2021 43.30 43.95 43.27 43.64 198,649 +0.23(+0.53%)
Oct 11, 2021 43.50 43.70 43.39 43.41 153,890 -0.09(-0.21%)
Oct 08, 2021 42.46 45.00 42.46 43.50 377,051 +0.79(+1.85%)
Oct 07, 2021 42.50 43.01 42.50 42.71 273,612 +0.28(+0.66%)
Oct 06, 2021 41.10 42.92 40.84 42.43 506,128 +1.02(+2.46%)
Oct 05, 2021 42.62 42.65 41.28 41.41 760,921 -1.25(-2.93%)
Oct 04, 2021 42.47 43.02 42.45 42.66 295,541 +0.11(+0.26%)
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.