Aerojet Rocketdyne Holdings (NY: AJRD )

41.40 USD UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 52.85 52.85 52.85 1,272,248 +0.19(+0.36%)
Dec 30, 2020 52.97 53.06 52.41 52.66 1,272,248 -0.31(-0.59%)
Dec 29, 2020 52.67 52.98 52.55 52.97 1,955,997 +0.23(+0.44%)
Dec 28, 2020 52.75 53.02 52.24 52.74 1,501,996 -0.11(-0.21%)
Dec 24, 2020 52.83 52.96 51.85 52.85 1,186,600 +0.05(+0.09%)
Dec 23, 2020 53.00 53.25 52.53 52.80 1,754,394 +0.00(+0.00%)
Dec 22, 2020 52.50 53.21 52.20 52.80 5,061,775 +0.03(+0.06%)
Dec 21, 2020 53.06 53.10 50.51 52.77 16,772,022 +10.73(+25.52%)
Dec 18, 2020 42.08 43.37 42.03 42.04 3,125,800 +0.19(+0.45%)
Dec 17, 2020 42.81 42.99 41.72 41.85 726,486 -0.98(-2.29%)
Dec 16, 2020 43.34 43.46 42.67 42.83 614,796 -0.58(-1.34%)
Dec 15, 2020 43.54 43.84 43.20 43.41 545,699 +0.27(+0.63%)
Dec 14, 2020 43.69 44.10 42.86 43.14 1,292,983 -0.51(-1.17%)
Dec 11, 2020 42.75 44.49 42.75 43.65 1,919,800 +1.17(+2.75%)
Dec 10, 2020 41.45 42.78 41.33 42.48 1,047,160 +0.51(+1.22%)
Dec 09, 2020 41.95 42.56 41.69 41.97 1,518,107 +0.19(+0.45%)
Dec 08, 2020 40.81 41.80 40.75 41.78 1,278,938 +0.61(+1.48%)
Dec 07, 2020 39.89 41.20 39.52 41.17 930,612 +1.28(+3.21%)
Dec 04, 2020 38.59 39.95 38.59 39.89 419,400 +1.60(+4.18%)
Dec 03, 2020 38.50 38.88 38.12 38.29 308,165 -0.21(-0.55%)
Dec 02, 2020 38.29 38.86 38.04 38.50 349,405 +0.13(+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.