Aerojet Rocketdyne Holdings (NY: AJRD )

40.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 40.09 41.30 39.27 41.25 1,156,900 +0.80(+1.98%)
Jul 30, 2020 40.25 41.30 40.22 40.45 471,961 -0.33(-0.81%)
Jul 29, 2020 42.66 42.96 40.16 40.78 930,631 -1.92(-4.50%)
Jul 28, 2020 40.61 43.75 40.53 42.70 2,834,780 +5.89(+16.00%)
Jul 27, 2020 37.24 37.24 36.48 36.81 439,026 -0.48(-1.29%)
Jul 24, 2020 38.19 38.33 37.12 37.29 283,800 -0.75(-1.97%)
Jul 23, 2020 38.35 38.96 37.90 38.04 493,688 -0.31(-0.81%)
Jul 22, 2020 37.26 38.40 37.25 38.35 512,688 +0.86(+2.29%)
Jul 21, 2020 37.62 38.35 37.38 37.49 530,500 +0.20(+0.54%)
Jul 20, 2020 37.85 37.98 37.25 37.29 413,081 -0.82(-2.15%)
Jul 17, 2020 38.27 38.52 37.88 38.11 625,200 -0.11(-0.29%)
Jul 16, 2020 38.10 38.94 37.59 38.22 701,426 +0.07(+0.18%)
Jul 15, 2020 37.29 38.55 36.66 38.15 837,857 +2.07(+5.74%)
Jul 14, 2020 35.37 36.17 35.06 36.08 770,509 +0.56(+1.58%)
Jul 13, 2020 36.42 36.46 35.47 35.52 440,646 -0.48(-1.33%)
Jul 10, 2020 35.60 36.14 35.36 36.00 475,900 +0.40(+1.12%)
Jul 09, 2020 36.72 37.00 35.41 35.60 737,173 -1.11(-3.02%)
Jul 08, 2020 37.26 37.32 36.36 36.71 698,511 -0.50(-1.34%)
Jul 07, 2020 38.30 38.45 37.06 37.21 721,453 -1.54(-3.97%)
Jul 06, 2020 39.60 39.62 38.57 38.75 595,635 -0.05(-0.13%)
Jul 02, 2020 39.68 39.94 38.69 38.80 525,100 -0.31(-0.79%)
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.