Aerojet Rocketdyne Holdings (NY: AJRD )

43.26 USD -0.77 (-1.75%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 35.21 35.85 35.02 35.53 1,018,500 +0.57(+1.63%)
Mar 28, 2019 34.85 35.13 34.17 34.96 802,061 +0.14(+0.40%)
Mar 27, 2019 34.45 35.01 34.15 34.82 750,269 +0.39(+1.13%)
Mar 26, 2019 34.49 34.66 34.17 34.43 660,888 +0.16(+0.47%)
Mar 25, 2019 33.32 34.34 33.32 34.27 735,712 +0.77(+2.30%)
Mar 22, 2019 34.78 34.79 33.34 33.50 636,000 -1.55(-4.42%)
Mar 21, 2019 34.46 35.12 34.42 35.05 996,868 +0.56(+1.62%)
Mar 20, 2019 34.44 34.89 34.13 34.49 789,948 -0.05(-0.14%)
Mar 19, 2019 34.44 34.72 34.27 34.54 734,268 +0.29(+0.85%)
Mar 18, 2019 33.65 34.37 33.60 34.25 558,922 +0.43(+1.27%)
Mar 15, 2019 34.27 34.32 33.50 33.82 2,371,700 -0.45(-1.31%)
Mar 14, 2019 34.09 34.97 34.06 34.27 781,623 +0.08(+0.23%)
Mar 13, 2019 33.87 34.49 33.65 34.19 1,172,284 +0.40(+1.18%)
Mar 12, 2019 33.48 34.19 33.29 33.79 1,462,398 +0.31(+0.93%)
Mar 11, 2019 32.77 33.51 32.20 33.48 1,270,764 +0.52(+1.58%)
Mar 08, 2019 33.01 33.10 32.63 32.96 733,100 -0.29(-0.87%)
Mar 07, 2019 33.77 33.97 33.23 33.25 881,336 -0.55(-1.63%)
Mar 06, 2019 34.56 34.70 33.71 33.80 736,967 -0.78(-2.26%)
Mar 05, 2019 35.24 35.37 34.23 34.58 1,445,870 -0.79(-2.23%)
Mar 04, 2019 36.57 36.73 35.12 35.37 1,034,930 -1.20(-3.28%)
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.