Aerojet Rocketdyne Holdings (NY: AJRD )

55.76 -0.60 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 47.62 47.62 47.62 1,411,871 +0.17(+0.36%)
Dec 30, 2020 47.73 47.81 47.23 47.45 1,411,871 -0.28(-0.59%)
Dec 29, 2020 47.46 47.74 47.35 47.73 2,170,658 +0.21(+0.44%)
Dec 28, 2020 47.53 47.78 47.07 47.52 1,666,833 -0.10(-0.21%)
Dec 24, 2020 47.61 47.72 46.72 47.62 1,316,823 +0.05(+0.09%)
Dec 23, 2020 47.76 47.98 47.34 47.58 1,946,930 +0.00(+0.00%)
Dec 22, 2020 47.31 47.95 47.04 47.58 5,617,281 +0.03(+0.06%)
Dec 21, 2020 47.81 47.85 45.51 47.55 18,612,674 +9.67(+25.52%)
Dec 18, 2020 37.92 39.08 37.87 37.88 3,468,842 +0.17(+0.45%)
Dec 17, 2020 38.58 38.74 37.59 37.71 806,214 -0.88(-2.29%)
Dec 16, 2020 39.05 39.16 38.45 38.59 682,267 -0.52(-1.34%)
Dec 15, 2020 39.23 39.50 38.93 39.12 605,586 +0.24(+0.63%)
Dec 14, 2020 39.37 39.74 38.62 38.87 1,434,881 -0.46(-1.17%)
Dec 11, 2020 38.52 40.09 38.52 39.33 2,130,489 +1.05(+2.75%)
Dec 10, 2020 37.35 38.55 37.24 38.28 1,162,081 +0.46(+1.22%)
Dec 09, 2020 37.80 38.35 37.57 37.82 1,684,712 +0.17(+0.45%)
Dec 08, 2020 36.77 37.67 36.72 37.65 1,419,295 +0.55(+1.48%)
Dec 07, 2020 35.95 37.13 35.61 37.10 1,032,742 +1.15(+3.21%)
Dec 04, 2020 34.77 36.00 34.77 35.95 465,427 +1.44(+4.18%)
Dec 03, 2020 34.69 35.04 34.35 34.50 341,984 -0.19(-0.55%)
Dec 02, 2020 34.50 35.02 34.28 34.69 387,750 +0.12(+0.34%)
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.