Aerojet Rocketdyne Holdings (NY: AJRD )

44.17 -0.03 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 41.20 41.28 40.46 40.74 614,184 -0.58(-1.40%)
May 27, 2022 41.31 41.65 41.21 41.32 649,094 +0.10(+0.24%)
May 26, 2022 40.85 41.53 40.67 41.22 2,933,004 +0.63(+1.55%)
May 25, 2022 40.44 40.80 40.21 40.59 262,499 +0.15(+0.37%)
May 24, 2022 40.10 40.45 39.90 40.44 548,256 +0.39(+0.97%)
May 23, 2022 39.58 40.30 39.33 40.05 571,664 +0.71(+1.80%)
May 20, 2022 39.49 39.73 38.54 39.34 640,228 -0.04(-0.10%)
May 19, 2022 39.57 40.06 39.18 39.38 660,136 -0.46(-1.15%)
May 18, 2022 40.20 40.69 39.61 39.84 705,414 -0.50(-1.24%)
May 17, 2022 39.94 40.39 39.60 40.34 316,518 +0.78(+1.97%)
May 16, 2022 39.46 39.81 39.40 39.56 414,220 -0.08(-0.20%)
May 13, 2022 38.94 40.01 38.94 39.64 500,997 +0.75(+1.93%)
May 12, 2022 38.77 39.17 38.18 38.89 832,898 +0.09(+0.23%)
May 11, 2022 39.05 39.71 38.75 38.80 998,450 -0.69(-1.75%)
May 10, 2022 40.22 40.50 39.40 39.49 1,348,136 -0.40(-1.00%)
May 09, 2022 40.85 41.05 39.40 39.89 1,126,692 -1.00(-2.45%)
May 06, 2022 40.84 41.39 40.50 40.89 939,302 +0.18(+0.44%)
May 05, 2022 40.17 41.06 40.08 40.71 773,115 +0.23(+0.57%)
May 04, 2022 40.10 40.73 39.55 40.48 649,689 +0.60(+1.50%)
May 03, 2022 40.00 40.45 39.85 39.88 664,903 -0.15(-0.37%)
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.