Aerojet Rocketdyne Holdings (NY: AJRD )

39.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 22.67 23.54 22.60 23.41 662,716 +0.77(+3.40%)
Jul 30, 2015 23.15 23.19 22.52 22.64 300,500 -0.56(-2.41%)
Jul 29, 2015 23.41 23.49 23.10 23.20 195,707 -0.15(-0.64%)
Jul 28, 2015 23.32 23.55 22.94 23.35 284,017 +0.21(+0.91%)
Jul 27, 2015 22.75 23.30 22.56 23.14 368,697 +0.35(+1.54%)
Jul 24, 2015 23.14 23.39 22.71 22.79 174,995 -0.41(-1.77%)
Jul 23, 2015 23.74 23.79 22.99 23.20 197,871 -0.51(-2.15%)
Jul 22, 2015 23.75 23.85 23.51 23.71 201,860 -0.11(-0.46%)
Jul 21, 2015 23.79 23.96 23.43 23.82 309,812 -0.10(-0.42%)
Jul 20, 2015 24.30 24.35 23.85 23.92 397,794 -0.32(-1.32%)
Jul 17, 2015 24.27 24.35 24.17 24.24 295,120 -0.03(-0.12%)
Jul 16, 2015 24.12 24.30 24.08 24.27 384,965 +0.22(+0.91%)
Jul 15, 2015 23.82 24.12 23.72 24.05 502,640 +0.27(+1.14%)
Jul 14, 2015 22.85 23.81 22.85 23.78 746,888 +0.94(+4.12%)
Jul 13, 2015 21.50 23.00 21.31 22.84 760,870 +1.62(+7.63%)
Jul 10, 2015 21.06 21.34 20.86 21.22 229,581 +0.35(+1.68%)
Jul 09, 2015 20.72 21.01 20.51 20.87 238,220 +0.33(+1.61%)
Jul 08, 2015 20.49 20.92 20.46 20.54 474,314 -0.19(-0.92%)
Jul 07, 2015 20.84 20.88 20.52 20.73 216,594 -0.09(-0.43%)
Jul 06, 2015 20.70 21.00 20.61 20.82 211,854 +0.02(+0.10%)
Jul 02, 2015 21.06 20.80 20.80 20.80 172,400 -0.21(-1.00%)
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.