Aerojet Rocketdyne Holdings (NY: AJRD )

43.15 USD -0.11 (-0.25%)
Streaming Delayed Price Updated: 9:33 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 43.50 43.72 43.30 43.55 415,807 +0.11(+0.25%)
Sep 29, 2021 43.00 43.56 42.90 43.44 303,875 +0.60(+1.40%)
Sep 28, 2021 43.00 43.54 42.73 42.84 436,049 -0.21(-0.49%)
Sep 27, 2021 42.96 43.88 42.72 43.05 716,309 +0.39(+0.91%)
Sep 24, 2021 41.34 42.70 41.31 42.66 875,125 +1.26(+3.04%)
Sep 23, 2021 41.62 41.62 40.59 41.40 1,009,780 +0.08(+0.19%)
Sep 22, 2021 42.25 42.51 40.98 41.32 1,340,811 -0.67(-1.60%)
Sep 21, 2021 41.78 42.19 41.50 41.99 693,680 +0.22(+0.53%)
Sep 20, 2021 41.31 43.14 40.97 41.77 950,852 +0.33(+0.80%)
Sep 17, 2021 41.37 41.72 41.15 41.44 1,319,008 +0.22(+0.53%)
Sep 16, 2021 41.35 41.37 40.95 41.22 377,199 -0.03(-0.07%)
Sep 15, 2021 41.24 41.51 40.91 41.25 440,620 -0.13(-0.31%)
Sep 14, 2021 41.77 41.80 41.30 41.38 331,475 -0.42(-1.00%)
Sep 13, 2021 42.62 42.72 41.79 41.80 615,629 -0.58(-1.37%)
Sep 10, 2021 43.15 43.25 42.36 42.38 252,225 -0.69(-1.60%)
Sep 09, 2021 43.23 43.37 43.00 43.07 695,305 -0.21(-0.49%)
Sep 08, 2021 43.06 43.32 43.00 43.28 263,542 +0.14(+0.32%)
Sep 07, 2021 43.34 43.66 43.05 43.14 362,444 -0.32(-0.74%)
Sep 03, 2021 43.25 43.56 42.81 43.46 331,677 +0.11(+0.25%)
Sep 02, 2021 43.00 43.52 42.52 43.35 1,320,622 +0.43(+1.00%)
Sep 01, 2021 41.71 43.10 41.51 42.92 1,399,595 +1.40(+3.37%)
Aug 31, 2021 41.39 41.75 41.24 41.52 311,710 +0.02(+0.05%)
Aug 30, 2021 41.63 41.70 41.43 41.50 203,235 +0.06(+0.14%)
Aug 27, 2021 41.34 41.76 41.20 41.44 547,426 +0.11(+0.27%)
Aug 26, 2021 41.14 42.07 41.14 41.33 348,468 +0.03(+0.07%)
Aug 25, 2021 42.92 43.30 39.85 41.30 1,460,688 -1.62(-3.77%)
Aug 24, 2021 42.78 43.08 42.69 42.92 268,519 +0.21(+0.49%)
Aug 23, 2021 42.50 42.78 42.24 42.71 270,698 +0.24(+0.57%)
Aug 20, 2021 42.01 42.67 42.00 42.47 383,835 +0.45(+1.07%)
Aug 19, 2021 42.32 42.33 41.77 42.02 475,609 -0.30(-0.71%)
Aug 18, 2021 42.11 42.53 42.02 42.32 557,425 +0.21(+0.50%)
Aug 17, 2021 42.40 42.41 41.84 42.11 606,051 -0.36(-0.85%)
Aug 16, 2021 42.56 42.91 41.84 42.47 1,013,667 -0.35(-0.82%)
Aug 13, 2021 44.70 44.72 41.92 42.82 1,859,613 -1.65(-3.71%)
Aug 12, 2021 46.35 46.45 43.50 44.47 2,301,455 -1.90(-4.10%)
Aug 11, 2021 46.35 46.48 46.17 46.37 310,493 +0.07(+0.15%)
Aug 10, 2021 46.32 46.53 46.26 46.30 615,229 -0.10(-0.22%)
Aug 09, 2021 46.21 46.62 46.21 46.40 714,523 +0.00(+0.00%)
Aug 06, 2021 46.81 46.81 46.39 46.40 529,328 -0.23(-0.49%)
Aug 05, 2021 46.55 46.70 46.25 46.63 437,156 +0.10(+0.21%)
Aug 04, 2021 46.80 46.90 46.15 46.53 1,164,548 -0.61(-1.29%)
Aug 03, 2021 47.15 47.17 46.76 47.14 590,929 -0.06(-0.13%)
Aug 02, 2021 47.04 47.50 47.04 47.20 451,736 +0.02(+0.04%)
Jul 30, 2021 46.91 47.23 46.88 47.18 417,570 +0.26(+0.55%)
Jul 29, 2021 47.25 47.25 46.88 46.92 464,948 -0.22(-0.47%)
Jul 28, 2021 47.36 47.36 46.76 47.14 410,462 +0.34(+0.73%)
Jul 27, 2021 47.20 47.30 46.72 46.80 1,022,361 -0.55(-1.16%)
Jul 26, 2021 47.93 48.02 47.21 47.35 577,744 -0.65(-1.35%)
Jul 23, 2021 47.90 48.07 47.79 48.00 392,451 +0.10(+0.21%)
Jul 22, 2021 47.70 48.04 47.68 47.90 282,189 +0.21(+0.44%)
Jul 21, 2021 47.80 47.99 47.48 47.69 627,731 -0.11(-0.23%)
Jul 20, 2021 48.00 48.25 47.50 47.80 1,224,085 -0.32(-0.67%)
Jul 19, 2021 47.83 48.34 47.66 48.12 519,466 +0.11(+0.23%)
Jul 16, 2021 48.13 48.42 47.86 48.01 375,677 +0.19(+0.40%)
Jul 15, 2021 47.23 47.82 47.19 47.82 358,861 +0.56(+1.18%)
Jul 14, 2021 47.21 47.32 47.10 47.26 378,913 +0.11(+0.23%)
Jul 13, 2021 47.12 47.31 47.02 47.15 657,984 -0.15(-0.32%)
Jul 12, 2021 47.48 47.63 47.24 47.30 407,739 -0.18(-0.38%)
Jul 09, 2021 47.72 47.83 47.25 47.48 612,418 -0.18(-0.38%)
Jul 08, 2021 48.01 48.07 47.54 47.66 949,718 -0.59(-1.22%)
Jul 07, 2021 48.19 48.43 48.19 48.25 296,572 +0.03(+0.06%)
Jul 06, 2021 48.19 48.31 48.19 48.22 519,954 -0.08(-0.17%)
Jul 02, 2021 48.35 48.35 48.22 48.30 147,996 -0.04(-0.08%)
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.