Aerojet Rocketdyne Holdings (NY: AJRD )

43.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 51.12 51.51 50.38 50.51 397,825 -0.67(-1.31%)
Sep 27, 2019 51.70 51.74 50.89 51.18 607,800 -0.37(-0.72%)
Sep 26, 2019 51.48 52.00 51.03 51.55 795,972 -0.05(-0.10%)
Sep 25, 2019 51.73 51.99 51.18 51.60 530,878 +0.01(+0.02%)
Sep 24, 2019 52.02 52.43 51.48 51.59 594,254 -0.17(-0.33%)
Sep 23, 2019 51.48 51.95 50.89 51.76 421,575 +0.26(+0.50%)
Sep 20, 2019 52.13 52.56 51.40 51.50 1,139,800 -0.54(-1.04%)
Sep 19, 2019 51.65 52.43 51.17 52.04 531,182 +0.39(+0.76%)
Sep 18, 2019 52.65 52.84 51.13 51.65 490,264 -0.90(-1.71%)
Sep 17, 2019 51.61 52.66 51.21 52.55 430,831 +0.87(+1.68%)
Sep 16, 2019 51.15 52.80 50.96 51.68 534,995 +0.62(+1.21%)
Sep 13, 2019 51.18 51.84 50.21 51.06 500,100 +0.32(+0.63%)
Sep 12, 2019 49.77 51.11 49.51 50.74 513,834 +1.33(+2.69%)
Sep 11, 2019 48.67 49.73 48.42 49.41 876,778 +0.65(+1.33%)
Sep 10, 2019 50.29 50.29 48.32 48.76 575,808 -1.90(-3.75%)
Sep 09, 2019 51.70 52.09 50.41 50.66 424,591 -0.94(-1.82%)
Sep 06, 2019 52.25 52.44 51.26 51.60 508,800 -0.59(-1.13%)
Sep 05, 2019 50.75 52.34 50.69 52.19 666,196 +1.74(+3.45%)
Sep 04, 2019 52.23 52.46 50.28 50.45 410,382 -1.53(-2.94%)
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.