Aerojet Rocketdyne Holdings (NY: AJRD )

55.76 -0.60 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.89 34.82 33.81 34.76 1,057,476 +0.68(+2.01%)
May 30, 2019 33.97 34.31 33.71 34.08 642,085 +0.17(+0.50%)
May 29, 2019 33.47 34.00 33.35 33.91 416,383 +0.20(+0.59%)
May 28, 2019 33.70 33.98 33.46 33.71 425,193 +0.01(+0.03%)
May 24, 2019 33.57 34.03 33.49 33.70 342,023 +0.40(+1.19%)
May 23, 2019 34.01 34.40 33.04 33.30 800,186 -0.91(-2.66%)
May 22, 2019 34.02 34.52 34.02 34.22 579,111 -0.12(-0.34%)
May 21, 2019 33.25 34.39 33.25 34.33 875,798 +1.19(+3.59%)
May 20, 2019 32.66 33.38 32.66 33.14 439,903 +0.32(+0.99%)
May 17, 2019 33.08 33.63 32.70 32.82 525,353 -0.41(-1.25%)
May 16, 2019 33.01 33.61 32.95 33.23 966,267 +0.44(+1.35%)
May 15, 2019 32.64 33.12 32.41 32.79 488,971 -0.22(-0.66%)
May 14, 2019 33.62 33.62 32.85 33.01 603,407 -0.60(-1.80%)
May 13, 2019 33.69 34.09 33.43 33.61 977,400 -0.89(-2.59%)
May 10, 2019 34.13 34.51 33.94 34.50 394,403 +0.36(+1.06%)
May 09, 2019 33.89 34.36 33.68 34.14 580,220 +0.05(+0.16%)
May 08, 2019 33.73 34.36 33.70 34.09 676,797 +0.44(+1.31%)
May 07, 2019 33.21 33.80 33.04 33.65 778,576 +0.09(+0.27%)
May 06, 2019 32.83 33.83 32.83 33.56 679,636 +0.13(+0.38%)
May 03, 2019 33.03 33.43 32.82 33.43 641,765 +0.60(+1.84%)
May 02, 2019 33.38 33.49 32.48 32.83 650,273 -0.53(-1.59%)
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.