Aerojet Rocketdyne Holdings (NY: AJRD )

39.95 -1.22 (-2.96%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 29.69 30.18 29.48 29.49 492,845 -0.03(-0.10%)
Jun 28, 2018 29.26 29.57 29.01 29.52 299,744 +0.26(+0.89%)
Jun 27, 2018 29.45 30.08 29.26 29.26 509,353 -0.20(-0.68%)
Jun 26, 2018 28.90 29.48 28.69 29.46 470,507 +0.50(+1.73%)
Jun 25, 2018 29.10 29.12 28.58 28.96 663,572 -0.24(-0.82%)
Jun 22, 2018 29.67 29.67 28.94 29.20 630,881 -0.31(-1.05%)
Jun 21, 2018 29.29 29.56 28.88 29.51 782,460 +0.25(+0.85%)
Jun 20, 2018 28.69 29.35 28.43 29.26 360,046 +0.64(+2.24%)
Jun 19, 2018 29.47 29.56 28.40 28.62 842,229 -1.08(-3.64%)
Jun 18, 2018 29.36 29.73 29.24 29.70 334,465 +0.21(+0.71%)
Jun 15, 2018 29.83 29.34 29.49 863,530 -0.34(-1.14%)
Jun 14, 2018 30.05 30.29 29.72 29.83 349,088 -0.17(-0.57%)
Jun 13, 2018 29.88 30.09 29.57 30.00 523,070 +0.07(+0.23%)
Jun 12, 2018 30.18 30.23 29.56 29.93 494,066 -0.25(-0.83%)
Jun 11, 2018 29.87 30.48 29.62 30.18 2,561,086 +0.31(+1.04%)
Jun 08, 2018 29.65 29.92 29.50 29.87 497,350 +0.22(+0.74%)
Jun 07, 2018 30.10 30.35 29.39 29.65 364,881 -0.53(-1.76%)
Jun 06, 2018 30.29 30.18 550,159 +0.34(+1.14%)
Jun 05, 2018 29.73 30.02 29.65 29.84 480,406 +0.05(+0.17%)
Jun 04, 2018 29.36 29.80 29.24 29.79 360,435 +0.64(+2.20%)
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.