Aerojet Rocketdyne Holdings (NY: AJRD )

49.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 40.91 41.74 40.84 41.14 572,184 +0.14(+0.35%)
Dec 30, 2019 40.62 41.04 40.32 41.00 371,995 +0.37(+0.91%)
Dec 27, 2019 40.69 40.90 40.41 40.63 268,891 -0.05(-0.11%)
Dec 26, 2019 41.03 41.29 40.58 40.68 248,970 -0.40(-0.97%)
Dec 24, 2019 41.56 41.56 41.05 41.07 98,878 -0.35(-0.85%)
Dec 23, 2019 41.40 41.65 40.95 41.42 508,921 +0.26(+0.63%)
Dec 20, 2019 40.96 41.41 40.72 41.16 914,874 +0.32(+0.77%)
Dec 19, 2019 41.19 41.32 40.61 40.85 369,590 -0.34(-0.83%)
Dec 18, 2019 40.81 41.25 40.79 41.19 447,740 +0.38(+0.93%)
Dec 17, 2019 40.78 41.09 40.59 40.81 345,618 +0.03(+0.07%)
Dec 16, 2019 40.62 41.25 40.50 40.78 616,364 +0.32(+0.78%)
Dec 13, 2019 40.36 40.65 40.03 40.47 389,409 +0.21(+0.51%)
Dec 12, 2019 39.76 40.51 39.60 40.26 516,062 +0.54(+1.36%)
Dec 11, 2019 39.36 39.89 38.61 39.72 369,874 +0.23(+0.57%)
Dec 10, 2019 39.19 39.91 39.00 39.50 640,732 +0.36(+0.92%)
Dec 09, 2019 39.84 39.84 39.02 39.14 506,354 -0.88(-2.21%)
Dec 06, 2019 40.07 40.51 39.94 40.02 533,676 +0.17(+0.43%)
Dec 05, 2019 39.54 40.22 39.48 39.85 351,775 +0.54(+1.38%)
Dec 04, 2019 39.37 39.92 39.30 39.31 577,946 +0.19(+0.48%)
Dec 03, 2019 39.24 39.57 38.83 39.12 276,336 -0.31(-0.78%)
Dec 02, 2019 40.05 40.14 39.33 39.42 400,909 -0.41(-1.02%)
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%)
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.