Aerojet Rocketdyne Holdings (NY: AJRD )

41.44 USD +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 40.43 41.04 39.68 39.89 696,136 -0.50(-1.24%)
Sep 29, 2020 41.01 41.02 40.33 40.39 431,408 -0.76(-1.85%)
Sep 28, 2020 41.88 42.17 41.07 41.15 324,325 -0.48(-1.15%)
Sep 25, 2020 40.57 41.75 40.51 41.63 571,900 +0.69(+1.69%)
Sep 24, 2020 40.68 42.04 40.41 40.94 1,527,038 +0.20(+0.49%)
Sep 23, 2020 43.01 43.09 40.71 40.74 797,815 -2.37(-5.50%)
Sep 22, 2020 40.20 43.47 40.13 43.11 2,202,937 +2.92(+7.27%)
Sep 21, 2020 39.72 40.45 39.52 40.19 2,177,928 +0.00(+0.00%)
Sep 18, 2020 40.15 40.34 39.79 40.19 1,333,700 +0.20(+0.50%)
Sep 17, 2020 39.81 40.29 39.16 39.99 754,753 -0.17(-0.42%)
Sep 16, 2020 40.33 40.90 40.07 40.16 403,580 -0.17(-0.42%)
Sep 15, 2020 40.77 40.99 39.98 40.33 304,256 -0.38(-0.93%)
Sep 14, 2020 40.58 41.26 40.12 40.71 494,431 +0.45(+1.12%)
Sep 11, 2020 39.92 40.70 39.92 40.26 333,200 +0.43(+1.08%)
Sep 10, 2020 41.01 41.42 39.80 39.83 899,883 -0.88(-2.16%)
Sep 09, 2020 41.12 41.49 40.33 40.71 467,115 -0.15(-0.37%)
Sep 08, 2020 41.44 41.68 40.70 40.86 309,058 -0.79(-1.90%)
Sep 04, 2020 42.60 42.69 41.08 41.65 383,800 -0.34(-0.81%)
Sep 03, 2020 41.81 42.57 41.29 41.99 601,958 +0.41(+0.99%)
Sep 02, 2020 41.25 42.03 41.25 41.58 294,673 +0.37(+0.90%)
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.