Aerojet Rocketdyne Holdings (NY: AJRD )

44.17 -0.03 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 39.83 40.79 39.75 40.60 561,431 +0.60(+1.50%)
Jun 29, 2022 40.30 40.30 39.25 40.00 559,813 -0.24(-0.60%)
Jun 28, 2022 40.21 40.52 40.13 40.24 509,574 +0.01(+0.02%)
Jun 27, 2022 40.38 40.61 40.04 40.23 639,141 +0.09(+0.22%)
Jun 24, 2022 38.85 40.32 38.75 40.14 1,238,402 +1.28(+3.29%)
Jun 23, 2022 38.33 39.07 37.77 38.86 936,339 +0.32(+0.83%)
Jun 22, 2022 37.75 38.63 37.69 38.54 706,780 +0.61(+1.61%)
Jun 21, 2022 38.69 38.72 36.44 37.93 1,361,011 -0.43(-1.12%)
Jun 17, 2022 37.21 38.38 36.91 38.36 1,223,158 +1.33(+3.59%)
Jun 16, 2022 38.04 38.26 36.87 37.03 894,045 -1.30(-3.39%)
Jun 15, 2022 38.51 38.76 38.21 38.33 630,678 +0.08(+0.21%)
Jun 14, 2022 38.92 38.92 37.62 38.25 824,751 -0.97(-2.47%)
Jun 13, 2022 39.23 39.69 38.43 39.22 849,278 -0.74(-1.85%)
Jun 10, 2022 41.35 41.35 39.81 39.96 646,384 -1.67(-4.01%)
Jun 09, 2022 42.14 42.14 41.59 41.63 437,328 -0.52(-1.23%)
Jun 08, 2022 42.08 42.25 41.63 42.15 575,560 -0.20(-0.47%)
Jun 07, 2022 41.66 42.35 41.36 42.35 321,413 +0.83(+2.00%)
Jun 06, 2022 41.84 42.07 41.36 41.52 435,832 -0.06(-0.14%)
Jun 03, 2022 40.82 41.62 40.82 41.58 424,639 +0.67(+1.64%)
Jun 02, 2022 40.82 41.10 40.65 40.91 407,045 +0.07(+0.17%)
Jun 01, 2022 40.80 41.09 40.48 40.84 804,721 +0.10(+0.25%)
May 31, 2022 41.20 41.28 40.46 40.74 614,184 -0.58(-1.40%)
May 27, 2022 41.31 41.65 41.21 41.32 649,094 +0.10(+0.24%)
May 26, 2022 40.85 41.53 40.67 41.22 2,933,004 +0.63(+1.55%)
May 25, 2022 40.44 40.80 40.21 40.59 262,499 +0.15(+0.37%)
May 24, 2022 40.10 40.45 39.90 40.44 548,256 +0.39(+0.97%)
May 23, 2022 39.58 40.30 39.33 40.05 571,664 +0.71(+1.80%)
May 20, 2022 39.49 39.73 38.54 39.34 640,228 -0.04(-0.10%)
May 19, 2022 39.57 40.06 39.18 39.38 660,136 -0.46(-1.15%)
May 18, 2022 40.20 40.69 39.61 39.84 705,414 -0.50(-1.24%)
May 17, 2022 39.94 40.39 39.60 40.34 316,518 +0.78(+1.97%)
May 16, 2022 39.46 39.81 39.40 39.56 414,220 -0.08(-0.20%)
May 13, 2022 38.94 40.01 38.94 39.64 500,997 +0.75(+1.93%)
May 12, 2022 38.77 39.17 38.18 38.89 832,898 +0.09(+0.23%)
May 11, 2022 39.05 39.71 38.75 38.80 998,450 -0.69(-1.75%)
May 10, 2022 40.22 40.50 39.40 39.49 1,348,136 -0.40(-1.00%)
May 09, 2022 40.85 41.05 39.40 39.89 1,126,692 -1.00(-2.45%)
May 06, 2022 40.84 41.39 40.50 40.89 939,302 +0.18(+0.44%)
May 05, 2022 40.17 41.06 40.08 40.71 773,115 +0.23(+0.57%)
May 04, 2022 40.10 40.73 39.55 40.48 649,689 +0.60(+1.50%)
May 03, 2022 40.00 40.45 39.85 39.88 664,903 -0.15(-0.37%)
May 02, 2022 39.81 40.34 39.59 40.03 563,522 +0.05(+0.13%)
Apr 29, 2022 40.40 40.72 39.85 39.98 635,585 -0.38(-0.94%)
Apr 28, 2022 40.50 40.70 39.79 40.36 543,626 -0.09(-0.22%)
Apr 27, 2022 39.92 40.99 39.92 40.45 1,127,435 +0.24(+0.60%)
Apr 26, 2022 40.83 41.98 40.12 40.21 952,522 -0.85(-2.07%)
Apr 25, 2022 41.00 41.13 40.48 41.06 755,438 -0.08(-0.19%)
Apr 22, 2022 40.38 41.45 40.31 41.14 1,244,172 -0.18(-0.44%)
Apr 21, 2022 42.14 41.23 41.32 816,146 -0.68(-1.62%)
Apr 20, 2022 42.36 42.56 41.80 42.00 990,173 -0.28(-0.66%)
Apr 19, 2022 42.42 43.00 42.19 42.28 706,960 -0.20(-0.47%)
Apr 18, 2022 42.85 43.35 42.31 42.48 852,020 -0.69(-1.60%)
Apr 14, 2022 43.14 43.53 42.66 43.17 1,114,541 +0.10(+0.23%)
Apr 13, 2022 42.20 43.14 42.20 43.07 1,301,709 +0.93(+2.21%)
Apr 12, 2022 42.05 42.63 42.00 42.14 942,088 +0.13(+0.31%)
Apr 11, 2022 42.17 42.61 41.70 42.01 1,042,710 -0.08(-0.19%)
Apr 08, 2022 42.91 43.23 42.06 42.09 1,146,025 -1.04(-2.41%)
Apr 07, 2022 41.15 43.19 41.01 43.13 2,407,877 +3.09(+7.72%)
Apr 06, 2022 40.12 40.17 39.66 40.04 1,096,133 -0.22(-0.55%)
Apr 05, 2022 40.10 40.66 40.03 40.26 1,056,692 +0.21(+0.52%)
Apr 04, 2022 40.31 40.33 39.17 40.05 974,593 -0.15(-0.37%)
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.