Aerojet Rocketdyne Holdings (NY: AJRD )

43.90 USD +0.17 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 43.50 43.72 43.30 43.55 415,807 +0.11(+0.25%)
Sep 29, 2021 43.00 43.56 42.90 43.44 303,875 +0.60(+1.40%)
Sep 28, 2021 43.00 43.54 42.73 42.84 436,049 -0.21(-0.49%)
Sep 27, 2021 42.96 43.88 42.72 43.05 716,309 +0.39(+0.91%)
Sep 24, 2021 41.34 42.70 41.31 42.66 875,125 +1.26(+3.04%)
Sep 23, 2021 41.62 41.62 40.59 41.40 1,008,980 +0.08(+0.19%)
Sep 22, 2021 42.25 42.51 40.98 41.32 1,340,811 -0.67(-1.60%)
Sep 21, 2021 41.78 42.19 41.50 41.99 693,680 +0.22(+0.53%)
Sep 20, 2021 41.31 43.14 40.97 41.77 950,852 +0.33(+0.80%)
Sep 17, 2021 41.37 41.72 41.15 41.44 1,319,008 +0.22(+0.53%)
Sep 16, 2021 41.35 41.37 40.95 41.22 377,199 -0.03(-0.07%)
Sep 15, 2021 41.24 41.51 40.91 41.25 440,620 -0.13(-0.31%)
Sep 14, 2021 41.77 41.80 41.30 41.38 331,475 -0.42(-1.00%)
Sep 13, 2021 42.62 42.72 41.79 41.80 615,629 -0.58(-1.37%)
Sep 10, 2021 43.15 43.25 42.36 42.38 252,225 -0.69(-1.60%)
Sep 09, 2021 43.23 43.37 43.00 43.07 695,305 -0.21(-0.49%)
Sep 08, 2021 43.06 43.32 43.00 43.28 263,542 +0.14(+0.32%)
Sep 07, 2021 43.34 43.66 43.05 43.14 362,444 -0.32(-0.74%)
Sep 03, 2021 43.25 43.56 42.81 43.46 331,677 +0.11(+0.25%)
Sep 02, 2021 43.00 43.52 42.52 43.35 1,320,622 +0.43(+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.