Aerojet Rocketdyne Holdings (NY: AJRD )

36.75 USD -8.25 (-18.33%)
Streaming Delayed Price Updated: 3:52 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 45.40 46.32 45.32 45.66 515,600 +0.16(+0.35%)
Dec 30, 2019 45.08 45.54 44.75 45.50 335,208 +0.41(+0.91%)
Dec 27, 2019 45.16 45.39 44.84 45.09 242,300 -0.05(-0.11%)
Dec 26, 2019 45.53 45.82 45.03 45.14 224,349 -0.44(-0.97%)
Dec 24, 2019 46.12 46.12 45.56 45.58 89,100 -0.39(-0.85%)
Dec 23, 2019 45.94 46.22 45.44 45.97 458,593 +0.29(+0.63%)
Dec 20, 2019 45.46 45.95 45.19 45.68 824,400 +0.35(+0.77%)
Dec 19, 2019 45.71 45.85 45.07 45.33 333,041 -0.38(-0.83%)
Dec 18, 2019 45.29 45.78 45.27 45.71 403,462 +0.42(+0.93%)
Dec 17, 2019 45.25 45.60 45.04 45.29 311,439 +0.03(+0.07%)
Dec 16, 2019 45.08 45.78 44.94 45.26 555,411 +0.35(+0.78%)
Dec 13, 2019 44.79 45.11 44.42 44.91 350,900 +0.23(+0.51%)
Dec 12, 2019 44.12 44.96 43.95 44.68 465,028 +0.60(+1.36%)
Dec 11, 2019 43.68 44.27 42.85 44.08 333,297 +0.25(+0.57%)
Dec 10, 2019 43.49 44.29 43.28 43.83 577,369 +0.40(+0.92%)
Dec 09, 2019 44.21 44.21 43.30 43.43 456,280 -0.98(-2.21%)
Dec 06, 2019 44.47 44.96 44.32 44.41 480,900 +0.19(+0.43%)
Dec 05, 2019 43.88 44.63 43.81 44.22 316,988 +0.60(+1.38%)
Dec 04, 2019 43.69 44.30 43.61 43.62 520,792 +0.21(+0.48%)
Dec 03, 2019 43.55 43.92 43.09 43.41 249,009 -0.34(-0.78%)
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.