Aerojet Rocketdyne Holdings (NY: AJRD )

46.92 USD -0.22 (-0.47%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 42.90 43.66 41.15 41.83 591,228 -1.31(-3.04%)
Mar 30, 2020 41.48 43.35 40.03 43.14 539,201 +2.26(+5.53%)
Mar 27, 2020 41.72 42.37 40.37 40.88 773,200 -2.10(-4.89%)
Mar 26, 2020 38.90 43.23 38.32 42.98 1,175,006 +5.09(+13.43%)
Mar 25, 2020 40.53 41.08 37.15 37.89 803,956 -2.55(-6.31%)
Mar 24, 2020 39.78 40.94 37.49 40.44 644,950 +2.35(+6.17%)
Mar 23, 2020 38.28 39.56 34.01 38.09 2,554,527 -0.53(-1.37%)
Mar 20, 2020 41.01 41.97 37.81 38.62 1,665,000 -2.15(-5.27%)
Mar 19, 2020 38.83 41.88 36.03 40.77 1,011,329 +1.82(+4.67%)
Mar 18, 2020 36.76 40.35 35.81 38.95 1,946,107 -0.70(-1.77%)
Mar 17, 2020 36.04 39.96 35.50 39.65 956,500 +4.06(+11.41%)
Mar 16, 2020 39.36 41.60 35.32 35.59 940,576 -7.66(-17.71%)
Mar 13, 2020 40.35 43.35 39.05 43.25 781,700 +5.14(+13.49%)
Mar 12, 2020 40.18 41.47 37.46 38.11 1,038,142 -5.16(-11.93%)
Mar 11, 2020 44.05 44.68 42.52 43.27 1,075,575 -2.04(-4.50%)
Mar 10, 2020 46.65 46.80 44.04 45.31 444,478 +0.01(+0.02%)
Mar 09, 2020 44.39 46.47 44.35 45.30 1,003,709 -3.23(-6.66%)
Mar 06, 2020 48.38 49.27 46.82 48.53 421,900 -1.34(-2.69%)
Mar 05, 2020 51.47 51.82 49.22 49.87 483,886 -2.87(-5.44%)
Mar 04, 2020 50.96 52.80 50.19 52.74 312,629 +2.48(+4.93%)
Mar 03, 2020 51.06 52.13 49.72 50.26 2,292,724 -0.73(-1.43%)
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.