Aerojet Rocketdyne Holdings (NY: AJRD )

43.81 USD -0.52 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 52.35 52.66 51.93 52.23 379,900 +0.18(+0.35%)
Aug 29, 2019 51.68 52.53 51.48 52.05 887,542 +0.89(+1.74%)
Aug 28, 2019 50.50 51.42 50.35 51.16 465,541 +0.56(+1.11%)
Aug 27, 2019 50.00 51.26 49.54 50.60 1,063,157 +0.57(+1.14%)
Aug 26, 2019 50.53 51.11 49.48 50.03 1,112,305 +0.18(+0.36%)
Aug 23, 2019 51.41 52.10 49.62 49.85 521,200 -1.67(-3.24%)
Aug 22, 2019 50.98 51.89 50.72 51.52 419,413 +0.54(+1.06%)
Aug 21, 2019 51.04 51.43 50.50 50.98 558,023 +0.29(+0.57%)
Aug 20, 2019 50.44 51.26 50.21 50.69 756,701 +0.25(+0.50%)
Aug 19, 2019 49.73 50.55 49.28 50.44 748,221 +1.14(+2.31%)
Aug 16, 2019 48.82 49.63 48.68 49.30 905,300 +0.75(+1.54%)
Aug 15, 2019 48.53 48.79 48.01 48.55 450,505 +0.13(+0.27%)
Aug 14, 2019 48.51 48.65 48.16 48.42 385,559 -0.38(-0.78%)
Aug 13, 2019 48.61 49.12 48.35 48.80 521,424 +0.14(+0.29%)
Aug 12, 2019 49.71 49.71 48.46 48.66 656,582 -1.25(-2.50%)
Aug 09, 2019 50.80 50.99 49.91 49.91 939,500 -1.01(-1.98%)
Aug 08, 2019 50.12 50.99 49.93 50.92 806,897 +0.99(+1.98%)
Aug 07, 2019 48.66 50.31 48.36 49.93 667,342 +0.88(+1.79%)
Aug 06, 2019 48.55 49.34 48.20 49.05 829,126 +0.73(+1.51%)
Aug 05, 2019 46.18 48.55 45.80 48.32 1,282,460 +1.46(+3.12%)
Aug 02, 2019 48.59 48.60 45.98 46.86 1,125,600 -1.70(-3.50%)
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.