Aerojet Rocketdyne Holdings (NY: AJRD )

43.46 USD -0.28 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 43.56 44.01 42.66 43.85 790,300 +0.16(+0.37%)
May 28, 2020 45.43 45.62 43.54 43.69 686,882 -0.73(-1.64%)
May 27, 2020 42.32 44.44 41.97 44.42 537,468 +3.12(+7.55%)
May 26, 2020 41.39 41.89 41.00 41.30 468,723 +1.11(+2.76%)
May 22, 2020 41.13 41.13 39.83 40.19 612,300 -0.60(-1.47%)
May 21, 2020 40.63 41.82 39.88 40.79 1,095,850 +0.29(+0.72%)
May 20, 2020 40.83 41.51 40.34 40.50 856,402 +0.48(+1.20%)
May 19, 2020 40.24 40.81 39.95 40.02 2,291,892 -0.37(-0.92%)
May 18, 2020 39.75 40.82 39.68 40.39 567,172 +1.75(+4.53%)
May 15, 2020 38.64 39.61 38.46 38.64 683,400 -0.21(-0.54%)
May 14, 2020 38.99 39.16 37.91 38.85 519,993 -0.91(-2.29%)
May 13, 2020 38.93 39.92 38.48 39.76 662,368 +0.46(+1.17%)
May 12, 2020 40.72 40.84 39.29 39.30 332,047 -1.44(-3.53%)
May 11, 2020 40.84 41.19 39.95 40.74 458,952 -0.73(-1.76%)
May 08, 2020 40.96 42.14 40.67 41.47 481,400 +1.35(+3.36%)
May 07, 2020 40.26 40.48 39.52 40.12 991,486 +0.18(+0.45%)
May 06, 2020 40.94 41.05 39.88 39.94 325,151 -0.64(-1.58%)
May 05, 2020 40.67 41.92 40.37 40.58 361,158 +0.56(+1.40%)
May 04, 2020 40.30 40.90 39.73 40.02 567,499 -0.93(-2.27%)
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.