Aerojet Rocketdyne Holdings (NY: AJRD )

44.16 -0.04 (-0.09%)
Streaming Delayed Price Updated: 10:00 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 37.61 38.64 37.52 38.58 952,900 +0.76(+2.01%)
May 30, 2019 37.70 38.07 37.41 37.82 578,588 +0.19(+0.50%)
May 29, 2019 37.14 37.73 37.01 37.63 375,206 +0.22(+0.59%)
May 28, 2019 37.40 37.71 37.13 37.41 383,145 +0.01(+0.03%)
May 24, 2019 37.25 37.76 37.17 37.40 308,200 +0.44(+1.19%)
May 23, 2019 37.74 38.18 36.67 36.96 721,054 -1.01(-2.66%)
May 22, 2019 37.75 38.30 37.75 37.97 521,842 -0.13(-0.34%)
May 21, 2019 36.90 38.16 36.90 38.10 789,189 +1.32(+3.59%)
May 20, 2019 36.24 37.04 36.24 36.78 396,400 +0.36(+0.99%)
May 17, 2019 36.71 37.32 36.29 36.42 473,400 -0.46(-1.25%)
May 16, 2019 36.63 37.30 36.57 36.88 870,711 +0.49(+1.35%)
May 15, 2019 36.22 36.76 35.97 36.39 440,616 -0.24(-0.66%)
May 14, 2019 37.31 37.31 36.46 36.63 543,735 -0.67(-1.80%)
May 13, 2019 37.39 37.83 37.10 37.30 880,743 -0.99(-2.59%)
May 10, 2019 37.88 38.30 37.67 38.29 355,400 +0.40(+1.06%)
May 09, 2019 37.61 38.13 37.38 37.89 522,841 +0.06(+0.16%)
May 08, 2019 37.43 38.13 37.40 37.83 609,867 +0.49(+1.31%)
May 07, 2019 36.85 37.51 36.67 37.34 701,581 +0.10(+0.27%)
May 06, 2019 36.43 37.54 36.43 37.24 612,426 +0.14(+0.38%)
May 03, 2019 36.65 37.10 36.42 37.10 578,300 +0.67(+1.84%)
May 02, 2019 37.04 37.17 36.05 36.43 585,966 -0.59(-1.59%)
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.