Aerojet Rocketdyne Holdings (NY: AJRD )

42.48 +1.12 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 33.79 33.95 33.32 33.86 715,999 +0.24(+0.71%)
Apr 29, 2019 33.32 33.76 33.25 33.62 402,184 +0.34(+1.02%)
Apr 26, 2019 32.70 33.31 32.65 33.28 645,000 +0.59(+1.80%)
Apr 25, 2019 32.80 32.84 32.32 32.69 707,303 -0.39(-1.18%)
Apr 24, 2019 32.91 33.64 32.71 33.08 736,303 +0.41(+1.25%)
Apr 23, 2019 32.38 32.99 32.23 32.67 929,938 +0.50(+1.55%)
Apr 22, 2019 32.10 32.35 31.86 32.17 433,497 -0.07(-0.22%)
Apr 18, 2019 32.10 32.34 31.80 32.24 521,000 +0.20(+0.62%)
Apr 17, 2019 32.98 32.98 31.67 32.04 745,958 -0.81(-2.47%)
Apr 16, 2019 33.14 33.28 32.67 32.85 354,268 -0.22(-0.67%)
Apr 15, 2019 33.63 33.85 33.05 33.07 528,519 -0.47(-1.40%)
Apr 12, 2019 33.81 33.92 33.38 33.54 375,200 +0.02(+0.06%)
Apr 11, 2019 32.77 33.71 32.77 33.52 577,251 +0.63(+1.92%)
Apr 10, 2019 33.43 33.43 32.19 32.89 1,345,409 -0.65(-1.94%)
Apr 09, 2019 32.15 33.54 30.11 33.54 5,068,044 -0.49(-1.44%)
Apr 08, 2019 34.10 34.31 33.94 34.03 1,083,734 -0.15(-0.44%)
Apr 05, 2019 34.07 34.30 33.54 34.18 1,000,400 +0.27(+0.80%)
Apr 04, 2019 33.99 34.23 33.65 33.91 402,825 +0.05(+0.15%)
Apr 03, 2019 34.57 34.61 33.56 33.86 637,995 -0.50(-1.46%)
Apr 02, 2019 35.22 35.33 34.26 34.36 711,236 -0.93(-2.64%)
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.