Aerojet Rocketdyne Holdings (NY: AJRD )

55.85 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 34.71 36.13 34.34 35.57 1,948,272 +0.71(+2.04%)
Jan 30, 2019 35.32 35.41 34.51 34.85 701,715 -0.29(-0.82%)
Jan 29, 2019 35.18 35.47 34.86 35.14 764,021 +0.06(+0.18%)
Jan 28, 2019 34.75 35.66 34.57 35.08 720,094 -0.10(-0.28%)
Jan 25, 2019 36.04 36.58 35.13 35.18 964,257 -0.41(-1.16%)
Jan 24, 2019 35.04 35.89 34.87 35.59 1,416,912 +0.59(+1.67%)
Jan 23, 2019 34.65 35.43 34.30 35.01 1,772,824 +0.68(+2.00%)
Jan 22, 2019 34.60 34.77 33.85 34.32 1,373,034 -0.53(-1.53%)
Jan 18, 2019 34.65 35.56 34.26 34.85 1,821,647 +0.50(+1.47%)
Jan 17, 2019 33.54 34.60 33.50 34.35 661,795 +0.56(+1.65%)
Jan 16, 2019 33.25 33.71 32.90 33.79 519,344 +0.54(+1.63%)
Jan 15, 2019 33.02 33.38 32.73 33.25 275,305 +0.23(+0.68%)
Jan 14, 2019 33.18 33.49 32.93 33.03 415,063 +0.01(+0.03%)
Jan 11, 2019 32.90 33.07 32.38 33.02 698,806 -0.04(-0.11%)
Jan 10, 2019 31.81 33.10 31.72 33.05 713,443 +0.93(+2.89%)
Jan 09, 2019 31.80 32.40 31.48 32.12 1,165,612 +0.50(+1.57%)
Jan 08, 2019 31.56 32.39 31.12 31.63 1,066,205 +0.59(+1.89%)
Jan 07, 2019 30.64 31.12 29.97 31.04 571,816 +0.50(+1.62%)
Jan 04, 2019 29.84 30.85 29.51 30.55 627,117 +1.21(+4.12%)
Jan 03, 2019 30.39 30.59 29.22 29.34 785,369 -1.32(-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.