Aerojet Rocketdyne Holdings (NY: AJRD )

42.99 USD -0.47 (-1.08%)
Streaming Delayed Price Updated: 2:46 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 48.17 48.34 48.10 48.29 380,611 +0.16(+0.33%)
Jun 29, 2021 48.00 48.19 47.93 48.13 668,555 +0.12(+0.25%)
Jun 28, 2021 48.07 48.19 48.00 48.01 477,205 -0.08(-0.17%)
Jun 25, 2021 48.28 48.33 47.95 48.09 1,154,899 -0.25(-0.52%)
Jun 24, 2021 48.39 48.44 48.18 48.34 419,975 +0.03(+0.06%)
Jun 23, 2021 48.21 48.42 48.10 48.31 281,516 +0.00(+0.00%)
Jun 22, 2021 48.02 48.44 47.95 48.31 463,055 +0.15(+0.31%)
Jun 21, 2021 48.62 48.62 48.12 48.16 1,032,696 -0.47(-0.97%)
Jun 18, 2021 48.67 48.70 48.44 48.63 1,463,630 -0.23(-0.47%)
Jun 17, 2021 49.25 49.25 48.69 48.86 880,814 -0.34(-0.69%)
Jun 16, 2021 49.35 49.35 49.07 49.20 651,674 -0.14(-0.28%)
Jun 15, 2021 49.75 49.75 49.24 49.34 628,521 -0.36(-0.72%)
Jun 14, 2021 49.50 49.84 49.26 49.70 680,884 +0.19(+0.38%)
Jun 11, 2021 49.00 49.59 48.96 49.51 823,096 +0.53(+1.08%)
Jun 10, 2021 48.72 49.05 48.55 48.98 1,294,590 +0.40(+0.82%)
Jun 09, 2021 48.61 48.82 48.49 48.58 582,790 -0.03(-0.06%)
Jun 08, 2021 48.85 48.92 48.57 48.61 323,088 -0.18(-0.37%)
Jun 07, 2021 48.61 48.79 48.55 48.79 533,172 +0.13(+0.27%)
Jun 04, 2021 48.60 48.67 48.55 48.66 313,188 +0.07(+0.14%)
Jun 03, 2021 48.53 48.64 48.51 48.59 412,760 -0.01(-0.02%)
Jun 02, 2021 48.50 48.60 48.45 48.60 601,384 +0.10(+0.21%)
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.