Aerojet Rocketdyne Holdings (NY: AJRD )

41.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 43.53 43.79 42.60 42.72 570,218 -0.76(-1.75%)
Jul 30, 2019 43.21 43.87 43.06 43.48 730,053 +0.28(+0.65%)
Jul 29, 2019 43.17 43.63 42.93 43.20 493,439 -0.19(-0.44%)
Jul 26, 2019 43.78 44.07 42.93 43.39 316,700 -0.35(-0.80%)
Jul 25, 2019 44.10 44.29 43.43 43.74 254,458 -0.32(-0.73%)
Jul 24, 2019 42.92 44.16 42.77 44.06 452,347 +1.06(+2.47%)
Jul 23, 2019 44.56 44.62 42.68 43.00 488,665 -1.38(-3.11%)
Jul 22, 2019 44.58 44.92 44.32 44.38 307,521 -0.13(-0.29%)
Jul 19, 2019 44.11 44.94 44.11 44.51 382,400 +0.41(+0.93%)
Jul 18, 2019 44.31 44.55 43.76 44.10 683,623 -0.82(-1.83%)
Jul 17, 2019 45.19 45.19 44.39 44.92 321,593 -0.44(-0.97%)
Jul 16, 2019 45.57 45.60 45.21 45.36 380,812 -0.33(-0.72%)
Jul 15, 2019 46.24 46.41 45.34 45.69 273,710 -0.52(-1.13%)
Jul 12, 2019 45.95 46.35 45.33 46.21 356,400 +0.38(+0.83%)
Jul 11, 2019 45.49 46.14 45.42 45.83 374,671 +0.42(+0.92%)
Jul 10, 2019 46.25 46.47 45.41 45.41 542,340 -0.69(-1.50%)
Jul 09, 2019 46.16 46.17 45.24 46.10 617,289 -0.14(-0.30%)
Jul 08, 2019 46.72 46.80 46.00 46.24 612,444 -0.58(-1.24%)
Jul 05, 2019 46.11 46.82 45.91 46.82 454,800 +0.52(+1.12%)
Jul 03, 2019 46.21 46.65 45.81 46.30 351,200 +0.13(+0.28%)
Jul 02, 2019 45.23 46.38 45.02 46.17 963,475 +1.18(+2.62%)
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.