Aerojet Rocketdyne Holdings (NY: AJRD )

50.99 +0.31 (+0.61%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 44.37 44.97 43.43 44.41 866,822 -1.03(-2.26%)
Feb 27, 2020 45.30 47.24 44.86 45.43 884,775 -0.51(-1.12%)
Feb 26, 2020 46.41 46.74 45.63 45.95 396,773 -0.14(-0.29%)
Feb 25, 2020 47.58 48.05 45.72 46.08 952,225 -1.56(-3.27%)
Feb 24, 2020 47.59 48.50 47.26 47.64 845,232 -1.19(-2.44%)
Feb 21, 2020 48.84 49.10 47.85 48.83 429,471 -0.16(-0.33%)
Feb 20, 2020 47.88 51.61 47.58 48.99 1,089,318 +1.12(+2.33%)
Feb 19, 2020 48.30 48.84 47.64 47.88 463,712 -0.42(-0.88%)
Feb 18, 2020 50.46 50.48 47.95 48.30 757,697 -2.13(-4.22%)
Feb 14, 2020 50.19 50.88 49.97 50.43 510,815 +0.41(+0.83%)
Feb 13, 2020 49.38 50.34 49.38 50.01 465,457 +0.54(+1.09%)
Feb 12, 2020 49.11 49.52 48.52 49.47 1,161,181 +0.68(+1.38%)
Feb 11, 2020 49.14 49.52 48.49 48.80 731,737 +0.10(+0.20%)
Feb 10, 2020 48.70 49.07 48.31 48.70 427,617 +0.06(+0.13%)
Feb 07, 2020 48.48 49.07 48.12 48.63 295,414 +0.18(+0.37%)
Feb 06, 2020 48.66 49.24 48.10 48.45 357,202 +0.05(+0.11%)
Feb 05, 2020 47.96 48.42 47.47 48.40 343,906 +0.74(+1.55%)
Feb 04, 2020 46.88 47.80 46.84 47.66 265,514 +1.24(+2.68%)
Feb 03, 2020 46.95 47.27 46.31 46.42 461,851 -0.50(-1.08%)
Jan 31, 2020 47.53 47.78 46.76 46.92 377,091 -0.68(-1.44%)
Jan 30, 2020 47.23 47.93 47.09 47.61 373,881 +0.03(+0.06%)
Jan 29, 2020 48.19 48.25 47.41 47.58 409,923 -0.44(-0.92%)
Jan 28, 2020 47.86 48.45 47.69 48.02 343,655 +0.39(+0.81%)
Jan 27, 2020 45.87 48.30 45.74 47.63 908,272 +1.15(+2.48%)
Jan 24, 2020 46.86 46.86 46.09 46.48 383,860 -0.11(-0.23%)
Jan 23, 2020 46.71 46.88 46.40 46.59 668,311 -0.06(-0.14%)
Jan 22, 2020 46.52 46.93 46.15 46.65 594,054 +0.21(+0.45%)
Jan 21, 2020 47.86 47.89 46.14 46.44 818,976 -1.43(-2.99%)
Jan 17, 2020 48.33 48.37 47.70 47.88 949,942 -0.24(-0.51%)
Jan 16, 2020 48.27 48.65 47.77 48.12 423,637 +0.22(+0.45%)
Jan 15, 2020 47.65 48.12 47.43 47.90 2,033,569 +0.25(+0.53%)
Jan 14, 2020 48.14 48.30 47.59 47.65 612,614 -0.53(-1.10%)
Jan 13, 2020 47.33 48.47 47.05 48.18 933,171 +1.10(+2.33%)
Jan 10, 2020 47.47 48.08 46.88 47.08 823,320 -0.39(-0.82%)
Jan 09, 2020 47.33 47.70 46.85 47.47 1,089,138 +0.22(+0.46%)
Jan 08, 2020 46.78 48.43 46.68 47.25 1,927,773 +0.25(+0.54%)
Jan 07, 2020 45.33 47.32 45.19 47.00 1,360,152 +2.94(+6.67%)
Jan 06, 2020 44.76 44.76 43.69 44.06 845,732 +0.10(+0.23%)
Jan 03, 2020 41.87 44.00 41.87 43.97 880,693 +1.73(+4.10%)
Jan 02, 2020 41.40 42.23 41.23 42.23 346,572 +1.09(+2.65%)
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%)
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.