Aerojet Rocketdyne Holdings (NY: AJRD )

48.63 USD -0.23 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 48.32 48.46 48.24 48.45 200,936 +0.10(+0.21%)
May 27, 2021 48.50 48.50 48.15 48.35 415,987 +0.08(+0.17%)
May 26, 2021 48.00 48.29 47.79 48.27 916,470 +0.40(+0.84%)
May 25, 2021 47.80 47.96 47.80 47.87 513,400 +0.05(+0.10%)
May 24, 2021 48.00 48.00 47.82 47.82 529,449 -0.11(-0.23%)
May 21, 2021 47.85 47.93 47.70 47.93 231,653 +0.23(+0.48%)
May 20, 2021 47.53 47.71 47.43 47.70 197,369 +0.14(+0.29%)
May 19, 2021 47.10 47.60 47.10 47.56 323,298 +0.36(+0.76%)
May 18, 2021 47.17 47.35 47.13 47.20 286,988 -0.01(-0.02%)
May 17, 2021 47.19 47.35 47.05 47.21 854,485 -0.14(-0.30%)
May 14, 2021 47.47 47.48 47.10 47.35 264,705 +0.06(+0.13%)
May 13, 2021 46.88 47.30 46.88 47.29 386,620 +0.19(+0.40%)
May 12, 2021 47.05 47.20 46.99 47.10 372,648 -0.17(-0.36%)
May 11, 2021 46.97 47.29 46.97 47.27 642,808 -0.04(-0.08%)
May 10, 2021 47.06 47.58 46.92 47.31 683,041 +0.31(+0.66%)
May 07, 2021 47.01 47.04 46.88 47.00 641,983 -0.17(-0.36%)
May 06, 2021 46.85 47.17 46.63 47.17 635,822 +0.28(+0.60%)
May 05, 2021 46.98 47.04 46.70 46.89 630,628 -0.20(-0.42%)
May 04, 2021 46.67 47.10 46.55 47.09 1,196,946 +0.29(+0.62%)
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.