Aerojet Rocketdyne Holdings (NY: AJRD )

42.48 +1.12 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 46.30 46.84 46.17 46.76 220,320 +0.42(+0.91%)
Dec 30, 2021 46.99 47.35 46.12 46.34 202,372 -0.52(-1.11%)
Dec 29, 2021 46.81 46.90 46.37 46.86 141,834 +0.18(+0.39%)
Dec 28, 2021 46.08 46.72 46.00 46.68 148,885 +0.57(+1.24%)
Dec 27, 2021 45.80 46.37 45.59 46.11 232,767 +0.23(+0.50%)
Dec 23, 2021 45.82 46.27 45.64 45.88 187,542 +0.06(+0.13%)
Dec 22, 2021 46.74 47.06 44.31 45.82 524,816 -0.97(-2.07%)
Dec 21, 2021 46.61 47.00 46.40 46.79 257,044 +0.16(+0.34%)
Dec 20, 2021 46.15 46.78 45.55 46.63 595,003 +0.48(+1.04%)
Dec 17, 2021 45.50 46.49 45.13 46.15 1,671,512 +0.67(+1.47%)
Dec 16, 2021 43.70 45.92 43.34 45.48 1,234,909 +1.94(+4.46%)
Dec 15, 2021 43.69 43.75 43.09 43.54 453,133 -0.21(-0.48%)
Dec 14, 2021 43.31 43.86 43.06 43.75 528,143 +0.98(+2.29%)
Dec 13, 2021 42.34 43.24 42.34 42.77 294,016 +0.18(+0.42%)
Dec 10, 2021 42.50 42.65 42.36 42.59 313,403 +0.05(+0.12%)
Dec 09, 2021 42.59 42.86 42.48 42.54 311,615 -0.28(-0.65%)
Dec 08, 2021 43.64 43.73 42.75 42.82 221,265 -0.64(-1.47%)
Dec 07, 2021 43.80 43.84 43.42 43.46 447,510 -0.28(-0.64%)
Dec 06, 2021 43.51 43.91 43.23 43.74 352,609 +0.57(+1.32%)
Dec 03, 2021 43.32 43.32 42.69 43.17 361,817 -0.13(-0.30%)
Dec 02, 2021 42.83 43.54 42.55 43.30 340,030 +0.82(+1.93%)
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.