Aerojet Rocketdyne Holdings (NY: AJRD )

46.80 USD -0.55 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 41.33 41.92 41.03 41.37 472,807 -0.23(-0.55%)
Aug 28, 2020 41.95 42.28 41.27 41.60 201,600 -0.05(-0.12%)
Aug 27, 2020 41.74 42.14 41.30 41.65 273,452 +0.25(+0.60%)
Aug 26, 2020 42.05 42.12 41.31 41.40 309,309 -0.89(-2.10%)
Aug 25, 2020 42.60 42.89 42.15 42.29 301,393 -0.10(-0.24%)
Aug 24, 2020 42.16 42.43 41.63 42.39 426,788 +0.53(+1.27%)
Aug 21, 2020 41.94 42.17 41.34 41.86 538,500 -0.34(-0.81%)
Aug 20, 2020 42.60 42.84 42.15 42.20 231,190 -0.80(-1.86%)
Aug 19, 2020 42.39 43.50 42.05 43.00 409,154 +0.50(+1.18%)
Aug 18, 2020 42.92 43.01 42.44 42.50 368,332 -0.59(-1.37%)
Aug 17, 2020 43.56 43.77 42.98 43.09 359,583 -0.40(-0.92%)
Aug 14, 2020 42.89 43.83 42.75 43.49 392,600 +0.21(+0.49%)
Aug 13, 2020 43.29 43.86 43.07 43.28 264,810 -0.47(-1.07%)
Aug 12, 2020 44.22 44.60 43.29 43.75 289,216 -0.10(-0.23%)
Aug 11, 2020 43.80 44.63 43.41 43.85 717,814 +0.72(+1.67%)
Aug 10, 2020 43.54 43.99 42.92 43.13 455,100 -0.41(-0.94%)
Aug 07, 2020 42.90 43.68 42.77 43.54 393,500 +0.62(+1.44%)
Aug 06, 2020 43.26 43.45 42.73 42.92 322,035 -0.50(-1.15%)
Aug 05, 2020 43.18 43.43 41.79 43.42 584,991 +0.42(+0.98%)
Aug 04, 2020 42.65 43.65 42.00 43.00 839,020 +2.33(+5.73%)
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.