Aerojet Rocketdyne Holdings (NY: AJRD )

44.33 USD +0.08 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 52.75 53.02 51.89 52.07 339,800 -0.76(-1.44%)
Jan 30, 2020 52.41 53.19 52.26 52.83 336,907 +0.03(+0.06%)
Jan 29, 2020 53.48 53.54 52.61 52.80 369,385 -0.49(-0.92%)
Jan 28, 2020 53.11 53.77 52.92 53.29 309,671 +0.43(+0.81%)
Jan 27, 2020 50.90 53.60 50.76 52.86 818,451 +1.28(+2.48%)
Jan 24, 2020 52.00 52.00 51.15 51.58 345,900 -0.12(-0.23%)
Jan 23, 2020 51.84 52.03 51.49 51.70 602,221 -0.07(-0.14%)
Jan 22, 2020 51.63 52.08 51.21 51.77 535,307 +0.23(+0.45%)
Jan 21, 2020 53.11 53.15 51.20 51.54 737,986 -1.59(-2.99%)
Jan 17, 2020 53.63 53.68 52.93 53.13 856,000 -0.27(-0.51%)
Jan 16, 2020 53.57 53.99 53.01 53.40 381,743 +0.24(+0.45%)
Jan 15, 2020 52.88 53.40 52.63 53.16 1,832,465 +0.28(+0.53%)
Jan 14, 2020 53.42 53.61 52.81 52.88 552,032 -0.59(-1.10%)
Jan 13, 2020 52.52 53.79 52.21 53.47 840,888 +1.22(+2.33%)
Jan 10, 2020 52.68 53.36 52.03 52.25 741,900 -0.43(-0.82%)
Jan 09, 2020 52.52 52.94 51.99 52.68 981,431 +0.24(+0.46%)
Jan 08, 2020 51.91 53.75 51.80 52.44 1,737,131 +0.28(+0.54%)
Jan 07, 2020 50.31 52.51 50.15 52.16 1,225,644 +3.26(+6.67%)
Jan 06, 2020 49.67 49.67 48.48 48.90 762,096 +0.11(+0.23%)
Jan 03, 2020 46.46 48.83 46.46 48.79 793,600 +1.92(+4.10%)
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.