Aerojet Rocketdyne Holdings (NY: AJRD )

40.31 +0.31 (+0.79%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 39.83 40.79 39.75 40.60 561,431 +0.60(+1.50%)
Jun 29, 2022 40.30 40.30 39.25 40.00 559,813 -0.24(-0.60%)
Jun 28, 2022 40.21 40.52 40.13 40.24 509,574 +0.01(+0.02%)
Jun 27, 2022 40.38 40.61 40.04 40.23 639,141 +0.09(+0.22%)
Jun 24, 2022 38.85 40.32 38.75 40.14 1,238,402 +1.28(+3.29%)
Jun 23, 2022 38.33 39.07 37.77 38.86 936,339 +0.32(+0.83%)
Jun 22, 2022 37.75 38.63 37.69 38.54 706,780 +0.61(+1.61%)
Jun 21, 2022 38.69 38.72 36.44 37.93 1,361,011 -0.43(-1.12%)
Jun 17, 2022 37.21 38.38 36.91 38.36 1,223,158 +1.33(+3.59%)
Jun 16, 2022 38.04 38.26 36.87 37.03 894,045 -1.30(-3.39%)
Jun 15, 2022 38.51 38.76 38.21 38.33 630,678 +0.08(+0.21%)
Jun 14, 2022 38.92 38.92 37.62 38.25 824,751 -0.97(-2.47%)
Jun 13, 2022 39.23 39.69 38.43 39.22 849,278 -0.74(-1.85%)
Jun 10, 2022 41.35 41.35 39.81 39.96 646,384 -1.67(-4.01%)
Jun 09, 2022 42.14 42.14 41.59 41.63 437,328 -0.52(-1.23%)
Jun 08, 2022 42.08 42.25 41.63 42.15 575,560 -0.20(-0.47%)
Jun 07, 2022 41.66 42.35 41.36 42.35 321,413 +0.83(+2.00%)
Jun 06, 2022 41.84 42.07 41.36 41.52 435,832 -0.06(-0.14%)
Jun 03, 2022 40.82 41.62 40.82 41.58 424,639 +0.67(+1.64%)
Jun 02, 2022 40.82 41.10 40.65 40.91 407,045 +0.07(+0.17%)
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.