Aerojet Rocketdyne Holdings (NY: AJRD )

55.85 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.25 47.40 46.96 46.96 713,108 -0.33(-0.70%)
Mar 30, 2021 47.21 47.33 47.10 47.29 468,573 +0.05(+0.11%)
Mar 29, 2021 47.20 47.38 47.18 47.24 466,081 +0.01(+0.02%)
Mar 26, 2021 47.25 47.28 47.06 47.23 537,300 +0.13(+0.28%)
Mar 25, 2021 46.90 47.27 46.89 47.10 786,378 +0.11(+0.23%)
Mar 24, 2021 47.42 47.52 46.98 46.99 904,533 -0.26(-0.55%)
Mar 23, 2021 47.47 47.50 47.22 47.25 597,028 -0.17(-0.36%)
Mar 22, 2021 46.76 47.52 46.76 47.42 1,558,493 +0.81(+1.74%)
Mar 19, 2021 46.94 47.22 46.61 46.61 1,483,600 -0.44(-0.94%)
Mar 18, 2021 47.02 47.25 46.91 47.05 514,747 -0.17(-0.36%)
Mar 17, 2021 47.17 47.44 47.12 47.22 670,940 +0.04(+0.08%)
Mar 16, 2021 47.52 47.52 47.04 47.18 496,280 -0.34(-0.72%)
Mar 15, 2021 47.20 47.52 47.10 47.52 838,964 +0.36(+0.76%)
Mar 12, 2021 47.00 47.17 46.71 47.16 539,100 +0.16(+0.34%)
Mar 11, 2021 46.76 47.01 46.51 47.00 631,202 +0.20(+0.43%)
Mar 10, 2021 46.83 46.98 46.57 46.80 1,768,825 +0.26(+0.56%)
Mar 09, 2021 46.22 46.97 46.22 46.54 1,969,510 +0.98(+2.15%)
Mar 08, 2021 46.25 46.31 45.50 45.56 2,533,436 -0.45(-0.98%)
Mar 05, 2021 46.43 46.74 45.85 46.01 1,772,041 -0.17(-0.37%)
Mar 04, 2021 46.72 46.86 46.16 46.18 1,714,128 -0.53(-1.14%)
Mar 03, 2021 46.42 47.01 46.42 46.71 1,435,056 +0.41(+0.90%)
Mar 02, 2021 46.63 46.69 46.24 46.30 1,349,939 -0.40(-0.85%)
Mar 01, 2021 46.58 46.93 46.54 46.70 748,445 +0.50(+1.07%)
Feb 26, 2021 46.44 46.94 46.20 46.20 1,159,683 -0.27(-0.58%)
Feb 25, 2021 46.66 46.88 46.14 46.47 951,393 -0.12(-0.25%)
Feb 24, 2021 46.98 46.98 46.39 46.59 1,081,159 -0.27(-0.58%)
Feb 23, 2021 47.07 47.15 46.43 46.86 785,296 -0.32(-0.69%)
Feb 22, 2021 47.05 47.40 46.97 47.18 1,227,266 -0.04(-0.08%)
Feb 19, 2021 46.74 47.22 46.42 47.22 1,178,660 +0.38(+0.81%)
Feb 18, 2021 46.77 46.89 45.83 46.84 1,809,166 -0.02(-0.04%)
Feb 17, 2021 47.19 47.21 46.59 46.86 1,511,795 -0.15(-0.33%)
Feb 16, 2021 47.40 47.44 47.01 47.01 545,433 -0.17(-0.36%)
Feb 12, 2021 47.08 47.31 47.07 47.18 1,537,663 +0.10(+0.21%)
Feb 11, 2021 47.19 47.38 46.90 47.08 832,488 -0.14(-0.31%)
Feb 10, 2021 47.27 47.30 47.11 47.23 753,739 -0.05(-0.11%)
Feb 09, 2021 47.30 47.58 47.25 47.28 685,005 +0.00(+0.00%)
Feb 08, 2021 47.83 47.83 47.13 47.28 1,627,883 -0.25(-0.53%)
Feb 05, 2021 47.88 47.91 47.51 47.53 660,853 -0.17(-0.36%)
Feb 04, 2021 47.68 48.07 47.64 47.70 611,995 +0.08(+0.17%)
Feb 03, 2021 47.76 47.76 47.41 47.62 1,786,614 -0.19(-0.40%)
Feb 02, 2021 47.49 47.81 47.44 47.81 830,663 +0.45(+0.95%)
Feb 01, 2021 47.16 47.55 47.13 47.36 1,357,693 +0.47(+1.00%)
Jan 29, 2021 47.11 47.24 46.77 46.89 2,292,512 -0.27(-0.57%)
Jan 28, 2021 46.90 47.21 46.88 47.16 1,137,655 +0.36(+0.77%)
Jan 27, 2021 47.26 47.58 46.67 46.80 2,218,579 -0.46(-0.97%)
Jan 26, 2021 47.44 47.51 47.26 47.26 1,143,529 -0.03(-0.06%)
Jan 25, 2021 47.31 47.54 47.22 47.29 1,178,326 -0.03(-0.06%)
Jan 22, 2021 47.50 47.62 47.31 47.32 1,555,974 -0.23(-0.47%)
Jan 21, 2021 47.49 47.73 47.44 47.54 1,583,731 -0.06(-0.13%)
Jan 20, 2021 47.61 47.77 47.45 47.61 1,467,721 +0.00(+0.00%)
Jan 19, 2021 47.49 47.64 47.25 47.61 1,904,295 +0.33(+0.71%)
Jan 15, 2021 47.58 47.58 47.25 47.27 2,880,899 -0.23(-0.47%)
Jan 14, 2021 48.07 48.24 47.50 47.50 3,054,575 -0.17(-0.36%)
Jan 13, 2021 47.65 47.79 47.53 47.67 2,363,350 +0.01(+0.02%)
Jan 12, 2021 47.46 47.69 47.46 47.66 2,153,862 +0.17(+0.36%)
Jan 11, 2021 47.58 47.76 47.32 47.49 896,770 -0.08(-0.17%)
Jan 08, 2021 47.94 48.00 47.54 47.57 1,844,063 -0.31(-0.64%)
Jan 07, 2021 47.31 48.06 47.31 47.88 3,856,108 +0.19(+0.40%)
Jan 06, 2021 47.58 47.78 46.88 47.69 3,611,172 +0.34(+0.72%)
Jan 05, 2021 47.39 47.62 47.25 47.34 2,301,098 -0.03(-0.06%)
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.