Aerojet Rocketdyne Holdings (NY: AJRD )

54.67 +1.07 (+2.01%)
Streaming Delayed Price Updated: 12:06 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 39.77 40.03 39.49 39.83 156,363 -0.13(-0.32%)
Nov 27, 2019 39.96 40.08 39.57 39.96 270,555 +0.14(+0.36%)
Nov 26, 2019 40.12 40.26 39.68 39.81 333,671 -0.24(-0.61%)
Nov 25, 2019 38.91 40.21 38.72 40.05 1,028,327 +1.41(+3.66%)
Nov 22, 2019 38.37 38.79 38.11 38.64 488,953 +0.41(+1.06%)
Nov 21, 2019 38.96 39.16 38.13 38.23 597,023 -0.74(-1.90%)
Nov 20, 2019 39.15 39.73 38.92 38.97 516,940 -0.32(-0.80%)
Nov 19, 2019 39.56 40.26 39.27 39.29 328,149 -0.23(-0.59%)
Nov 18, 2019 39.69 40.05 39.14 39.52 410,761 -0.23(-0.57%)
Nov 15, 2019 39.66 39.93 39.29 39.75 614,244 +0.14(+0.36%)
Nov 14, 2019 40.11 40.29 39.56 39.60 433,742 -0.62(-1.55%)
Nov 13, 2019 40.47 40.53 39.89 40.23 462,347 -0.28(-0.69%)
Nov 12, 2019 40.42 40.81 40.01 40.50 526,791 +0.28(+0.69%)
Nov 11, 2019 40.10 40.69 39.99 40.23 453,558 +0.10(+0.25%)
Nov 08, 2019 39.20 40.17 38.68 40.13 585,501 +1.06(+2.72%)
Nov 07, 2019 39.41 39.60 38.75 39.06 393,643 +0.02(+0.05%)
Nov 06, 2019 39.22 39.38 38.71 39.05 496,445 -0.05(-0.12%)
Nov 05, 2019 39.20 39.55 38.86 39.09 398,533 +0.01(+0.02%)
Nov 04, 2019 40.22 40.35 38.74 39.08 663,106 -0.87(-2.17%)
Nov 01, 2019 39.15 40.15 38.78 39.95 810,780 +0.99(+2.54%)
Oct 31, 2019 40.63 41.10 38.72 38.95 1,403,062 -2.21(-5.36%)
Oct 30, 2019 38.24 41.68 37.85 41.16 2,049,019 -0.31(-0.74%)
Oct 29, 2019 40.81 41.81 40.81 41.47 790,016 +0.59(+1.46%)
Oct 28, 2019 40.70 41.20 40.20 40.87 692,682 +0.65(+1.61%)
Oct 25, 2019 40.96 40.96 39.98 40.23 520,026 -0.77(-1.87%)
Oct 24, 2019 40.87 41.25 40.32 40.99 539,329 +0.04(+0.09%)
Oct 23, 2019 40.93 41.20 40.22 40.96 417,260 -0.04(-0.09%)
Oct 22, 2019 41.22 41.86 40.92 40.99 437,177 -0.28(-0.68%)
Oct 21, 2019 41.10 41.78 40.96 41.27 724,151 +0.26(+0.64%)
Oct 18, 2019 43.15 43.33 40.85 41.01 801,680 -2.25(-5.21%)
Oct 17, 2019 43.61 44.30 43.10 43.26 621,050 -0.16(-0.37%)
Oct 16, 2019 42.98 44.69 42.79 43.42 1,988,429 +0.46(+1.07%)
Oct 15, 2019 42.90 43.42 42.59 42.96 741,093 +0.26(+0.61%)
Oct 14, 2019 43.24 43.39 42.51 42.70 808,264 -0.50(-1.17%)
Oct 11, 2019 43.51 44.06 43.19 43.21 571,629 +0.22(+0.50%)
Oct 10, 2019 43.30 43.78 42.72 42.99 603,835 -0.16(-0.38%)
Oct 09, 2019 43.76 44.14 42.90 43.15 393,925 -0.23(-0.52%)
Oct 08, 2019 43.07 43.95 42.22 43.38 596,988 +0.00(+0.00%)
Oct 07, 2019 43.79 43.80 43.36 43.38 450,885 -0.41(-0.95%)
Oct 04, 2019 43.55 43.96 43.15 43.79 784,811 +0.24(+0.56%)
Oct 03, 2019 44.60 44.90 43.15 43.55 543,002 -1.20(-2.68%)
Oct 02, 2019 44.56 44.93 44.28 44.75 533,259 -0.19(-0.42%)
Oct 01, 2019 45.77 46.21 44.68 44.94 585,859 -0.58(-1.27%)
Sep 30, 2019 46.06 46.42 45.40 45.51 441,484 -0.60(-1.31%)
Sep 27, 2019 46.59 46.62 45.86 46.12 674,503 -0.33(-0.72%)
Sep 26, 2019 46.39 46.86 45.99 46.45 883,326 -0.05(-0.10%)
Sep 25, 2019 46.61 46.85 46.12 46.50 589,139 +0.01(+0.02%)
Sep 24, 2019 46.88 47.25 46.39 46.49 659,470 -0.15(-0.33%)
Sep 23, 2019 46.39 46.81 45.86 46.64 467,840 +0.23(+0.50%)
Sep 20, 2019 46.97 47.36 46.32 46.41 1,264,887 -0.49(-1.04%)
Sep 19, 2019 46.54 47.25 46.11 46.89 589,476 +0.35(+0.76%)
Sep 18, 2019 47.44 47.61 46.07 46.54 544,068 -0.81(-1.71%)
Sep 17, 2019 46.51 47.45 46.15 47.35 478,112 +0.78(+1.68%)
Sep 16, 2019 46.09 47.58 45.92 46.57 593,708 +0.56(+1.21%)
Sep 13, 2019 46.12 46.71 45.24 46.01 554,983 +0.29(+0.63%)
Sep 12, 2019 44.85 46.06 44.62 45.72 570,224 +1.20(+2.69%)
Sep 11, 2019 43.86 44.81 43.63 44.52 973,000 +0.59(+1.33%)
Sep 10, 2019 45.32 45.32 43.54 43.94 639,000 -1.71(-3.75%)
Sep 09, 2019 46.59 46.94 45.42 45.65 471,187 -0.85(-1.82%)
Sep 06, 2019 47.08 47.25 46.19 46.50 564,638 -0.53(-1.13%)
Sep 05, 2019 45.73 47.16 45.68 47.03 739,307 +1.57(+3.45%)
Sep 04, 2019 47.06 47.27 45.31 45.46 455,419 -1.38(-2.94%)
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.