Aerojet Rocketdyne Holdings (NY: AJRD )

49.95 -0.86 (-1.69%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 31.73 32.30 31.56 32.02 1,130,275 +0.51(+1.63%)
Mar 28, 2019 31.40 31.66 30.79 31.50 890,083 +0.13(+0.40%)
Mar 27, 2019 31.04 31.55 30.77 31.38 832,607 +0.35(+1.13%)
Mar 26, 2019 31.08 31.23 30.79 31.03 733,417 +0.14(+0.47%)
Mar 25, 2019 30.02 30.94 30.02 30.88 816,453 +0.69(+2.30%)
Mar 22, 2019 31.34 31.35 30.04 30.19 705,798 -1.40(-4.42%)
Mar 21, 2019 31.05 31.65 31.02 31.58 1,106,269 +0.50(+1.62%)
Mar 20, 2019 31.03 31.44 30.75 31.08 876,641 -0.05(-0.14%)
Mar 19, 2019 31.03 31.29 30.88 31.12 814,850 +0.26(+0.85%)
Mar 18, 2019 30.32 30.97 30.28 30.86 620,261 +0.39(+1.27%)
Mar 15, 2019 30.88 30.92 30.19 30.48 2,631,983 -0.41(-1.31%)
Mar 14, 2019 30.72 31.51 30.69 30.88 867,402 +0.07(+0.23%)
Mar 13, 2019 30.52 31.08 30.32 30.81 1,300,936 +0.36(+1.18%)
Mar 12, 2019 30.17 30.81 30.00 30.45 1,622,889 +0.28(+0.93%)
Mar 11, 2019 29.53 30.20 29.02 30.17 1,410,224 +0.47(+1.58%)
Mar 08, 2019 29.75 29.83 29.40 29.70 813,554 -0.26(-0.87%)
Mar 07, 2019 30.43 30.61 29.94 29.96 978,058 -0.50(-1.63%)
Mar 06, 2019 31.14 31.27 30.38 30.46 817,845 -0.70(-2.26%)
Mar 05, 2019 31.75 31.87 30.84 31.16 1,604,547 -0.71(-2.23%)
Mar 04, 2019 32.95 33.10 31.65 31.87 1,148,508 -1.08(-3.28%)
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.