Aerojet Rocketdyne Holdings (NY: AJRD )

48.63 USD -0.23 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 51.12 51.51 50.38 50.51 397,825 -0.67(-1.31%)
Sep 27, 2019 51.70 51.74 50.89 51.18 607,800 -0.37(-0.72%)
Sep 26, 2019 51.48 52.00 51.03 51.55 795,972 -0.05(-0.10%)
Sep 25, 2019 51.73 51.99 51.18 51.60 530,878 +0.01(+0.02%)
Sep 24, 2019 52.02 52.43 51.48 51.59 594,254 -0.17(-0.33%)
Sep 23, 2019 51.48 51.95 50.89 51.76 421,575 +0.26(+0.50%)
Sep 20, 2019 52.13 52.56 51.40 51.50 1,139,800 -0.54(-1.04%)
Sep 19, 2019 51.65 52.43 51.17 52.04 531,182 +0.39(+0.76%)
Sep 18, 2019 52.65 52.84 51.13 51.65 490,264 -0.90(-1.71%)
Sep 17, 2019 51.61 52.66 51.21 52.55 430,831 +0.87(+1.68%)
Sep 16, 2019 51.15 52.80 50.96 51.68 534,995 +0.62(+1.21%)
Sep 13, 2019 51.18 51.84 50.21 51.06 500,100 +0.32(+0.63%)
Sep 12, 2019 49.77 51.11 49.51 50.74 513,834 +1.33(+2.69%)
Sep 11, 2019 48.67 49.73 48.42 49.41 876,778 +0.65(+1.33%)
Sep 10, 2019 50.29 50.29 48.32 48.76 575,808 -1.90(-3.75%)
Sep 09, 2019 51.70 52.09 50.41 50.66 424,591 -0.94(-1.82%)
Sep 06, 2019 52.25 52.44 51.26 51.60 508,800 -0.59(-1.13%)
Sep 05, 2019 50.75 52.34 50.69 52.19 666,196 +1.74(+3.45%)
Sep 04, 2019 52.23 52.46 50.28 50.45 410,382 -1.53(-2.94%)
Sep 03, 2019 51.99 52.27 51.33 51.98 372,405 -0.25(-0.48%)
Aug 30, 2019 52.35 52.66 51.93 52.23 379,900 +0.18(+0.35%)
Aug 29, 2019 51.68 52.53 51.48 52.05 887,542 +0.89(+1.74%)
Aug 28, 2019 50.50 51.42 50.35 51.16 465,541 +0.56(+1.11%)
Aug 27, 2019 50.00 51.26 49.54 50.60 1,063,157 +0.57(+1.14%)
Aug 26, 2019 50.53 51.11 49.48 50.03 1,112,305 +0.18(+0.36%)
Aug 23, 2019 51.41 52.10 49.62 49.85 521,200 -1.67(-3.24%)
Aug 22, 2019 50.98 51.89 50.72 51.52 419,413 +0.54(+1.06%)
Aug 21, 2019 51.04 51.43 50.50 50.98 558,023 +0.29(+0.57%)
Aug 20, 2019 50.44 51.26 50.21 50.69 756,701 +0.25(+0.50%)
Aug 19, 2019 49.73 50.55 49.28 50.44 748,221 +1.14(+2.31%)
Aug 16, 2019 48.82 49.63 48.68 49.30 905,300 +0.75(+1.54%)
Aug 15, 2019 48.53 48.79 48.01 48.55 450,505 +0.13(+0.27%)
Aug 14, 2019 48.51 48.65 48.16 48.42 385,559 -0.38(-0.78%)
Aug 13, 2019 48.61 49.12 48.35 48.80 521,424 +0.14(+0.29%)
Aug 12, 2019 49.71 49.71 48.46 48.66 656,582 -1.25(-2.50%)
Aug 09, 2019 50.80 50.99 49.91 49.91 939,500 -1.01(-1.98%)
Aug 08, 2019 50.12 50.99 49.93 50.92 806,897 +0.99(+1.98%)
Aug 07, 2019 48.66 50.31 48.36 49.93 667,342 +0.88(+1.79%)
Aug 06, 2019 48.55 49.34 48.20 49.05 829,126 +0.73(+1.51%)
Aug 05, 2019 46.18 48.55 45.80 48.32 1,282,460 +1.46(+3.12%)
Aug 02, 2019 48.59 48.60 45.98 46.86 1,125,600 -1.70(-3.50%)
Aug 01, 2019 47.08 49.74 46.85 48.56 2,660,703 +5.84(+13.67%)
Jul 31, 2019 43.53 43.79 42.60 42.72 570,218 -0.76(-1.75%)
Jul 30, 2019 43.21 43.87 43.06 43.48 730,053 +0.28(+0.65%)
Jul 29, 2019 43.17 43.63 42.93 43.20 493,439 -0.19(-0.44%)
Jul 26, 2019 43.78 44.07 42.93 43.39 316,700 -0.35(-0.80%)
Jul 25, 2019 44.10 44.29 43.43 43.74 254,458 -0.32(-0.73%)
Jul 24, 2019 42.92 44.16 42.76 44.06 452,347 +1.06(+2.47%)
Jul 23, 2019 44.56 44.62 42.68 43.00 488,665 -1.38(-3.11%)
Jul 22, 2019 44.58 44.92 44.32 44.38 307,521 -0.13(-0.29%)
Jul 19, 2019 44.11 44.94 44.11 44.51 382,400 +0.41(+0.93%)
Jul 18, 2019 44.31 44.55 43.76 44.10 683,623 -0.82(-1.83%)
Jul 17, 2019 45.19 45.19 44.39 44.92 321,593 -0.44(-0.97%)
Jul 16, 2019 45.57 45.60 45.21 45.36 380,812 -0.33(-0.72%)
Jul 15, 2019 46.24 46.41 45.34 45.69 273,710 -0.52(-1.13%)
Jul 12, 2019 45.95 46.35 45.33 46.21 356,400 +0.38(+0.83%)
Jul 11, 2019 45.49 46.14 45.42 45.83 374,671 +0.42(+0.92%)
Jul 10, 2019 46.25 46.47 45.41 45.41 542,340 -0.69(-1.50%)
Jul 09, 2019 46.16 46.17 45.24 46.10 617,289 -0.14(-0.30%)
Jul 08, 2019 46.72 46.80 46.00 46.24 612,444 -0.58(-1.24%)
Jul 05, 2019 46.11 46.82 45.91 46.82 454,800 +0.52(+1.12%)
Jul 03, 2019 46.21 46.65 45.81 46.30 351,200 +0.13(+0.28%)
Jul 02, 2019 45.23 46.38 45.02 46.17 963,475 +1.18(+2.62%)
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.