Aerojet Rocketdyne Holdings (NY: AJRD )

44.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 38.52 40.10 38.11 39.47 1,755,603 +0.79(+2.04%)
Jan 30, 2019 39.20 39.30 38.30 38.68 632,321 -0.32(-0.82%)
Jan 29, 2019 39.04 39.36 38.69 39.00 688,466 +0.07(+0.18%)
Jan 28, 2019 38.56 39.57 38.36 38.93 648,883 -0.11(-0.28%)
Jan 25, 2019 40.00 40.59 38.98 39.04 868,900 -0.46(-1.16%)
Jan 24, 2019 38.89 39.83 38.70 39.50 1,276,791 +0.65(+1.67%)
Jan 23, 2019 38.45 39.32 38.06 38.85 1,597,506 +0.76(+2.00%)
Jan 22, 2019 38.40 38.59 37.57 38.09 1,237,252 -0.59(-1.53%)
Jan 18, 2019 38.45 39.46 38.02 38.68 1,641,500 +0.56(+1.47%)
Jan 17, 2019 37.22 38.40 37.18 38.12 596,349 +0.62(+1.65%)
Jan 16, 2019 36.90 37.41 36.51 37.50 467,985 +0.60(+1.63%)
Jan 15, 2019 36.64 37.04 36.32 36.90 248,080 +0.25(+0.68%)
Jan 14, 2019 36.82 37.16 36.54 36.65 374,017 +0.01(+0.03%)
Jan 11, 2019 36.51 36.70 35.93 36.64 629,700 -0.04(-0.11%)
Jan 10, 2019 35.30 36.74 35.20 36.68 642,889 +1.03(+2.89%)
Jan 09, 2019 35.29 35.96 34.93 35.65 1,050,342 +0.55(+1.57%)
Jan 08, 2019 35.02 35.95 34.53 35.10 960,766 +0.65(+1.89%)
Jan 07, 2019 34.00 34.53 33.26 34.45 515,268 +0.55(+1.62%)
Jan 04, 2019 33.12 34.24 32.75 33.90 565,100 +1.34(+4.12%)
Jan 03, 2019 33.73 33.95 32.43 32.56 707,702 -1.47(-4.32%)
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.