Aerojet Rocketdyne Holdings (NY: AJRD )

47.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 35.11 35.11 35.11 0 -0.04(-0.11%)
Aug 30, 2018 35.79 35.97 34.98 35.15 448,195 -0.77(-2.14%)
Aug 29, 2018 36.73 36.93 35.71 35.92 517,408 -0.67(-1.83%)
Aug 28, 2018 36.66 36.89 36.21 36.59 444,514 +0.09(+0.25%)
Aug 27, 2018 36.13 36.97 36.02 36.50 677,750 +0.50(+1.39%)
Aug 24, 2018 36.33 36.51 35.91 36.00 517,400 -0.09(-0.25%)
Aug 23, 2018 36.67 36.70 35.92 36.09 331,371 -0.64(-1.74%)
Aug 22, 2018 36.37 37.15 35.77 36.73 366,622 +0.11(+0.30%)
Aug 21, 2018 36.16 36.71 36.04 36.62 515,970 +0.81(+2.26%)
Aug 20, 2018 35.88 36.21 35.60 35.81 279,230 -0.04(-0.11%)
Aug 17, 2018 35.88 35.95 34.96 35.85 591,700 -0.16(-0.44%)
Aug 16, 2018 36.52 36.88 35.93 36.01 530,985 -0.17(-0.47%)
Aug 15, 2018 36.92 37.16 36.06 36.18 504,080 -1.11(-2.98%)
Aug 14, 2018 36.84 37.70 36.82 37.29 1,028,124 +0.61(+1.66%)
Aug 13, 2018 36.68 36.99 36.26 36.68 510,587 +0.42(+1.16%)
Aug 10, 2018 35.71 36.58 35.58 36.26 659,800 +0.43(+1.20%)
Aug 09, 2018 34.57 36.03 34.53 35.83 777,124 +1.36(+3.95%)
Aug 08, 2018 34.42 34.59 33.71 34.47 348,654 +0.10(+0.29%)
Aug 07, 2018 34.45 34.60 33.72 34.37 407,796 -0.13(-0.38%)
Aug 06, 2018 34.64 34.79 34.06 34.50 522,697 +0.29(+0.85%)
Aug 03, 2018 34.45 34.66 33.50 34.21 566,000 -0.24(-0.70%)
Aug 02, 2018 34.20 34.97 34.10 34.45 936,760 -0.01(-0.03%)
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.