Aerojet Rocketdyne Holdings (NY: AJRD )

47.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 20.97 20.98 20.66 20.75 384,001 -0.26(-1.24%)
May 28, 2015 20.79 21.06 20.71 21.01 158,558 +0.12(+0.57%)
May 27, 2015 20.82 20.98 20.72 20.89 134,924 +0.09(+0.43%)
May 26, 2015 20.63 20.83 20.23 20.80 164,882 +0.08(+0.39%)
May 22, 2015 20.63 20.72 20.72 20.72 160,300 -0.38(-1.80%)
May 21, 2015 21.14 21.18 20.95 21.10 328,627 +0.00(+0.00%)
May 20, 2015 21.08 21.21 21.00 21.10 177,902 +0.09(+0.43%)
May 19, 2015 21.17 21.17 20.92 21.01 273,452 -0.16(-0.76%)
May 18, 2015 21.00 21.30 20.99 21.17 138,231 +0.16(+0.76%)
May 15, 2015 21.04 21.35 20.89 21.01 231,237 -0.03(-0.14%)
May 14, 2015 20.57 21.05 20.48 21.04 165,989 +0.53(+2.58%)
May 13, 2015 20.44 20.67 20.31 20.51 151,933 +0.08(+0.39%)
May 12, 2015 20.38 20.52 20.21 20.43 205,496 -0.07(-0.34%)
May 11, 2015 20.28 20.66 20.28 20.50 219,729 +0.16(+0.79%)
May 08, 2015 20.28 20.63 20.24 20.34 284,904 +0.17(+0.84%)
May 07, 2015 19.66 20.23 19.59 20.17 307,217 +0.70(+3.60%)
May 06, 2015 19.34 19.55 19.21 19.47 218,401 +0.17(+0.88%)
May 05, 2015 20.99 20.99 19.16 19.30 488,425 -0.64(-3.21%)
May 04, 2015 20.00 20.27 19.92 19.94 227,980 -0.09(-0.45%)
May 01, 2015 20.15 24.99 19.62 20.03 344,730 +0.37(+1.88%)
Apr 30, 2015 20.21 20.44 19.58 19.66 520,600 -0.65(-3.20%)
Apr 29, 2015 20.87 21.14 20.20 20.31 475,762 -0.39(-1.88%)
Apr 28, 2015 22.10 22.10 19.78 20.70 396,278 -1.60(-7.17%)
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.