Aerojet Rocketdyne Holdings (NY: AJRD )

53.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 34.13 34.36 33.54 33.73 595,036 -0.58(-1.68%)
Nov 27, 2020 34.86 34.86 33.99 34.31 207,411 -0.50(-1.42%)
Nov 25, 2020 34.96 35.36 34.67 34.80 807,894 -0.31(-0.87%)
Nov 24, 2020 34.59 35.31 34.50 35.11 647,485 +0.73(+2.12%)
Nov 23, 2020 34.19 34.72 33.93 34.38 599,157 +0.55(+1.63%)
Nov 20, 2020 34.03 34.22 33.66 33.83 662,961 -0.26(-0.77%)
Nov 19, 2020 33.35 34.12 32.91 34.09 514,510 +0.51(+1.53%)
Nov 18, 2020 34.24 34.38 33.55 33.58 611,398 -0.43(-1.27%)
Nov 17, 2020 33.25 34.35 33.25 34.01 539,156 +0.54(+1.62%)
Nov 16, 2020 33.21 33.48 32.85 33.47 716,476 +0.95(+2.91%)
Nov 13, 2020 32.14 32.67 32.04 32.52 790,693 +0.72(+2.27%)
Nov 12, 2020 31.56 31.93 31.21 31.80 762,093 -0.10(-0.31%)
Nov 11, 2020 32.37 32.37 31.45 31.90 872,995 -0.12(-0.37%)
Nov 10, 2020 32.06 32.53 31.48 32.02 795,985 +0.34(+1.08%)
Nov 09, 2020 32.87 32.89 31.03 31.67 1,015,963 +1.07(+3.50%)
Nov 06, 2020 30.90 31.09 30.19 30.60 427,362 -0.30(-0.96%)
Nov 05, 2020 31.13 31.32 30.66 30.90 601,192 -0.17(-0.55%)
Nov 04, 2020 30.52 31.41 30.19 31.07 920,130 +0.43(+1.41%)
Nov 03, 2020 30.64 31.03 30.38 30.64 562,730 +0.51(+1.71%)
Nov 02, 2020 29.60 30.51 29.60 30.12 745,124 +0.91(+3.12%)
Oct 30, 2020 29.56 29.75 28.97 29.21 676,278 -0.41(-1.40%)
Oct 29, 2020 30.11 30.19 29.23 29.63 987,054 -0.66(-2.17%)
Oct 28, 2020 30.90 31.08 30.10 30.29 1,072,441 -1.00(-3.20%)
Oct 27, 2020 32.21 32.64 31.03 31.29 1,718,178 -1.41(-4.30%)
Oct 26, 2020 33.43 33.49 32.38 32.69 1,034,991 -1.27(-3.74%)
Oct 23, 2020 34.24 34.60 33.94 33.96 401,616 -0.05(-0.13%)
Oct 22, 2020 33.53 34.20 33.21 34.01 679,522 +0.41(+1.23%)
Oct 21, 2020 34.21 34.23 33.59 33.59 874,973 -0.44(-1.30%)
Oct 20, 2020 34.96 35.04 33.94 34.03 1,014,457 -0.70(-2.02%)
Oct 19, 2020 35.79 36.12 34.71 34.74 477,997 -1.02(-2.85%)
Oct 16, 2020 36.01 36.16 35.73 35.76 329,705 -0.13(-0.35%)
Oct 15, 2020 35.95 36.20 35.46 35.88 611,124 -0.28(-0.77%)
Oct 14, 2020 36.39 36.92 36.04 36.16 1,019,310 -0.41(-1.11%)
Oct 13, 2020 36.94 37.14 36.42 36.57 635,247 -0.77(-2.05%)
Oct 12, 2020 36.96 37.43 36.86 37.33 336,770 +0.55(+1.49%)
Oct 09, 2020 37.33 37.51 36.61 36.78 720,779 -0.25(-0.68%)
Oct 08, 2020 36.95 37.16 36.60 37.04 557,224 +0.58(+1.58%)
Oct 07, 2020 36.93 37.07 36.36 36.46 658,146 -0.20(-0.54%)
Oct 06, 2020 36.76 37.22 36.56 36.66 673,260 +0.26(+0.72%)
Oct 05, 2020 36.49 37.02 36.17 36.40 627,073 +0.30(+0.82%)
Oct 02, 2020 35.38 36.32 34.79 36.10 2,124,940 -0.04(-0.10%)
Oct 01, 2020 35.99 36.69 35.64 36.13 1,524,963 +0.19(+0.53%)
Sep 30, 2020 36.43 36.98 35.76 35.95 772,533 -0.45(-1.24%)
Sep 29, 2020 36.95 36.96 36.34 36.40 478,753 -0.68(-1.85%)
Sep 28, 2020 37.74 38.00 37.01 37.08 359,918 -0.43(-1.15%)
Sep 25, 2020 36.56 37.62 36.50 37.51 634,663 +0.62(+1.69%)
Sep 24, 2020 36.66 37.88 36.41 36.89 1,694,623 +0.18(+0.49%)
Sep 23, 2020 38.76 38.83 36.68 36.71 885,371 -2.14(-5.50%)
Sep 22, 2020 36.22 39.17 36.16 38.85 2,444,699 +2.63(+7.27%)
Sep 21, 2020 35.79 36.45 35.61 36.22 2,416,945 +0.00(+0.00%)
Sep 18, 2020 36.18 36.35 35.86 36.22 1,480,067 +0.18(+0.50%)
Sep 17, 2020 35.87 36.31 35.29 36.04 837,583 -0.15(-0.42%)
Sep 16, 2020 36.34 36.86 36.11 36.19 447,871 -0.15(-0.42%)
Sep 15, 2020 36.74 36.94 36.03 36.34 337,646 -0.34(-0.93%)
Sep 14, 2020 36.57 37.18 36.15 36.68 548,692 +0.41(+1.12%)
Sep 11, 2020 35.97 36.68 35.97 36.28 369,767 +0.39(+1.08%)
Sep 10, 2020 36.95 37.33 35.86 35.89 998,641 -0.79(-2.16%)
Sep 09, 2020 37.05 37.39 36.34 36.68 518,378 -0.14(-0.37%)
Sep 08, 2020 37.34 37.56 36.68 36.82 342,975 -0.71(-1.90%)
Sep 04, 2020 38.39 38.47 37.02 37.53 425,920 -0.31(-0.81%)
Sep 03, 2020 37.68 38.36 37.21 37.84 668,020 +0.37(+0.99%)
Sep 02, 2020 37.17 37.87 37.17 37.47 327,012 +0.33(+0.90%)
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.