Aerojet Rocketdyne Holdings (NY: AJRD )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 39.23 39.46 38.39 38.50 632,796 -0.68(-1.75%)
Jul 30, 2019 38.94 39.53 38.80 39.18 810,172 +0.25(+0.65%)
Jul 29, 2019 38.90 39.32 38.68 38.93 547,591 -0.17(-0.44%)
Jul 26, 2019 39.45 39.71 38.68 39.10 351,456 -0.32(-0.80%)
Jul 25, 2019 39.74 39.91 39.14 39.41 282,383 -0.29(-0.73%)
Jul 24, 2019 38.68 39.79 38.54 39.70 501,990 +0.96(+2.47%)
Jul 23, 2019 40.15 40.21 38.46 38.75 542,293 -1.24(-3.11%)
Jul 22, 2019 40.17 40.48 39.94 39.99 341,270 -0.12(-0.29%)
Jul 19, 2019 39.75 40.50 39.75 40.11 424,366 +0.37(+0.93%)
Jul 18, 2019 39.93 40.14 39.43 39.74 758,647 -0.74(-1.83%)
Jul 17, 2019 40.72 40.72 40.00 40.48 356,886 -0.40(-0.97%)
Jul 16, 2019 41.06 41.09 40.74 40.87 422,604 -0.30(-0.72%)
Jul 15, 2019 41.67 41.82 40.86 41.17 303,748 -0.47(-1.13%)
Jul 12, 2019 41.41 41.77 40.84 41.64 395,513 +0.34(+0.83%)
Jul 11, 2019 40.99 41.58 40.93 41.30 415,789 +0.38(+0.92%)
Jul 10, 2019 41.68 41.87 40.92 40.92 601,859 -0.62(-1.50%)
Jul 09, 2019 41.60 41.60 40.77 41.54 685,033 -0.13(-0.30%)
Jul 08, 2019 42.10 42.17 41.45 41.67 679,656 -0.52(-1.24%)
Jul 05, 2019 41.55 42.19 41.37 42.19 504,712 +0.47(+1.12%)
Jul 03, 2019 41.64 42.04 41.28 41.72 389,742 +0.12(+0.28%)
Jul 02, 2019 40.76 41.79 40.57 41.60 1,069,211 +1.06(+2.62%)
Jul 01, 2019 40.55 41.05 40.15 40.54 729,801 +0.20(+0.49%)
Jun 28, 2019 39.56 40.50 38.65 40.34 2,767,927 +1.43(+3.68%)
Jun 27, 2019 38.53 38.95 38.16 38.91 584,168 +0.35(+0.91%)
Jun 26, 2019 38.64 38.86 38.34 38.56 321,476 -0.10(-0.26%)
Jun 25, 2019 38.51 38.94 38.46 38.66 422,470 +0.34(+0.89%)
Jun 24, 2019 38.64 38.94 38.27 38.32 364,398 -0.18(-0.47%)
Jun 21, 2019 38.44 38.74 38.14 38.50 1,461,312 -0.21(-0.54%)
Jun 20, 2019 37.62 38.77 37.40 38.70 609,735 +1.26(+3.37%)
Jun 19, 2019 37.53 38.01 37.24 37.44 901,054 -0.09(-0.24%)
Jun 18, 2019 36.95 37.86 36.82 37.53 749,786 +0.77(+2.08%)
Jun 17, 2019 36.73 36.98 35.95 36.77 450,740 +0.14(+0.39%)
Jun 14, 2019 37.40 37.61 36.61 36.62 938,400 -0.83(-2.21%)
Jun 13, 2019 37.09 37.61 36.76 37.45 621,408 +0.55(+1.49%)
Jun 12, 2019 36.28 36.99 36.09 36.90 566,500 +0.62(+1.71%)
Jun 11, 2019 36.59 36.73 35.76 36.28 725,669 -0.14(-0.37%)
Jun 10, 2019 36.09 36.82 35.77 36.41 1,544,153 +0.85(+2.38%)
Jun 07, 2019 36.65 36.78 35.46 35.57 1,001,434 -0.77(-2.11%)
Jun 06, 2019 36.22 36.47 35.91 36.33 736,409 -0.02(-0.05%)
Jun 05, 2019 35.95 36.57 35.84 36.35 651,645 +0.59(+1.66%)
Jun 04, 2019 34.89 35.83 34.60 35.76 1,041,925 +1.04(+2.98%)
Jun 03, 2019 34.71 35.11 34.49 34.72 1,349,605 -0.04(-0.13%)
May 31, 2019 33.89 34.82 33.81 34.76 1,057,476 +0.68(+2.01%)
May 30, 2019 33.97 34.31 33.71 34.08 642,085 +0.17(+0.50%)
May 29, 2019 33.47 34.00 33.35 33.91 416,383 +0.20(+0.59%)
May 28, 2019 33.70 33.98 33.46 33.71 425,193 +0.01(+0.03%)
May 24, 2019 33.57 34.03 33.49 33.70 342,023 +0.40(+1.19%)
May 23, 2019 34.01 34.40 33.04 33.30 800,186 -0.91(-2.66%)
May 22, 2019 34.02 34.52 34.02 34.22 579,111 -0.12(-0.34%)
May 21, 2019 33.25 34.39 33.25 34.33 875,798 +1.19(+3.59%)
May 20, 2019 32.66 33.38 32.66 33.14 439,903 +0.32(+0.99%)
May 17, 2019 33.08 33.63 32.70 32.82 525,353 -0.41(-1.25%)
May 16, 2019 33.01 33.61 32.95 33.23 966,267 +0.44(+1.35%)
May 15, 2019 32.64 33.12 32.41 32.79 488,971 -0.22(-0.66%)
May 14, 2019 33.62 33.62 32.85 33.01 603,407 -0.60(-1.80%)
May 13, 2019 33.69 34.09 33.43 33.61 977,400 -0.89(-2.59%)
May 10, 2019 34.13 34.51 33.94 34.50 394,403 +0.36(+1.06%)
May 09, 2019 33.89 34.36 33.68 34.14 580,220 +0.05(+0.16%)
May 08, 2019 33.73 34.36 33.70 34.09 676,797 +0.44(+1.31%)
May 07, 2019 33.21 33.80 33.04 33.65 778,576 +0.09(+0.27%)
May 06, 2019 32.83 33.83 32.83 33.56 679,636 +0.13(+0.38%)
May 03, 2019 33.03 33.43 32.82 33.43 641,765 +0.60(+1.84%)
May 02, 2019 33.38 33.49 32.48 32.83 650,273 -0.53(-1.59%)
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.