Aerojet Rocketdyne Holdings (NY: AJRD )

48.63 USD -0.23 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 47.07 47.19 46.36 46.72 1,125,400 -0.35(-0.74%)
Apr 29, 2021 47.50 47.58 47.05 47.07 645,664 -0.49(-1.03%)
Apr 28, 2021 47.31 47.69 47.31 47.56 452,560 -0.04(-0.08%)
Apr 27, 2021 47.84 48.25 47.40 47.60 1,917,214 -0.87(-1.79%)
Apr 26, 2021 48.75 48.75 48.41 48.47 799,620 -0.13(-0.27%)
Apr 23, 2021 48.75 48.75 48.53 48.60 518,400 -0.04(-0.08%)
Apr 22, 2021 48.56 48.70 48.46 48.64 409,757 +0.03(+0.06%)
Apr 21, 2021 48.21 48.70 48.08 48.61 471,111 +0.31(+0.64%)
Apr 20, 2021 48.47 48.49 48.30 48.30 654,741 -0.29(-0.60%)
Apr 19, 2021 48.50 48.77 48.44 48.59 760,453 +0.06(+0.12%)
Apr 16, 2021 48.37 48.62 48.26 48.53 549,200 +0.23(+0.48%)
Apr 15, 2021 47.98 48.32 47.95 48.30 411,240 +0.46(+0.96%)
Apr 14, 2021 48.05 48.16 47.83 47.84 467,044 -0.06(-0.13%)
Apr 13, 2021 47.78 48.04 47.60 47.90 536,880 +0.06(+0.13%)
Apr 12, 2021 47.75 47.84 47.64 47.84 357,335 +0.10(+0.21%)
Apr 09, 2021 47.50 47.75 47.47 47.74 540,600 +0.03(+0.06%)
Apr 08, 2021 47.50 47.75 47.50 47.71 454,284 +0.20(+0.42%)
Apr 07, 2021 47.59 47.60 47.46 47.51 722,803 -0.08(-0.17%)
Apr 06, 2021 47.63 47.65 47.42 47.59 768,818 +0.17(+0.36%)
Apr 05, 2021 47.36 47.67 47.21 47.42 1,125,164 +0.23(+0.49%)
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.