Aerojet Rocketdyne Holdings (NY: AJRD )

40.13 -0.10 (-0.25%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 39.35 40.21 38.76 40.20 1,062,293 +0.85(+2.16%)
Mar 31, 2022 39.01 39.47 38.74 39.35 740,103 +0.35(+0.90%)
Mar 30, 2022 38.49 39.00 38.28 39.00 612,155 +0.56(+1.46%)
Mar 29, 2022 38.68 39.03 38.00 38.44 1,213,561 -0.49(-1.26%)
Mar 28, 2022 39.67 39.91 38.84 38.93 734,142 -0.82(-2.06%)
Mar 25, 2022 39.90 40.20 39.40 39.75 787,034 -0.15(-0.38%)
Mar 24, 2022 39.05 40.16 39.00 39.90 715,899 +0.73(+1.86%)
Mar 23, 2022 40.24 40.77 38.98 39.17 990,478 -0.98(-2.44%)
Mar 22, 2022 39.62 40.20 38.88 40.15 1,472,128 +0.55(+1.39%)
Mar 21, 2022 39.37 40.20 39.03 39.60 977,574 +0.33(+0.84%)
Mar 18, 2022 39.11 39.47 38.90 39.27 1,729,009 +0.29(+0.74%)
Mar 17, 2022 38.00 39.18 37.97 38.98 1,441,386 +1.06(+2.80%)
Mar 16, 2022 38.00 38.42 37.22 37.92 857,862 +0.14(+0.37%)
Mar 15, 2022 38.19 38.19 37.57 37.78 752,792 -0.35(-0.92%)
Mar 14, 2022 38.65 39.14 37.95 38.13 817,676 -0.65(-1.68%)
Mar 11, 2022 37.76 39.09 37.56 38.78 1,583,803 +0.95(+2.51%)
Mar 10, 2022 37.67 38.29 37.65 37.83 1,265,403 -0.02(-0.05%)
Mar 09, 2022 38.76 39.02 37.41 37.85 1,189,550 -0.75(-1.94%)
Mar 08, 2022 40.21 40.75 38.53 38.60 2,065,169 -2.09(-5.14%)
Mar 07, 2022 39.40 40.74 39.19 40.69 2,245,315 +1.46(+3.72%)
Mar 04, 2022 39.34 39.41 38.50 39.23 1,335,066 -0.21(-0.53%)
Mar 03, 2022 39.75 40.00 39.16 39.44 1,020,783 -0.26(-0.65%)
Mar 02, 2022 39.23 39.73 38.82 39.70 1,593,024 +0.18(+0.46%)
Mar 01, 2022 38.89 39.64 38.77 39.52 1,478,030 +0.77(+1.99%)
Feb 28, 2022 37.36 38.77 37.20 38.75 3,136,561 +1.77(+4.79%)
Feb 25, 2022 37.00 37.10 36.61 36.98 1,072,229 -0.02(-0.05%)
Feb 24, 2022 35.63 37.16 35.47 37.00 1,138,736 +0.41(+1.12%)
Feb 23, 2022 37.00 37.45 36.09 36.59 1,131,216 -0.46(-1.24%)
Feb 22, 2022 36.77 37.57 36.03 37.05 1,144,343 +0.28(+0.76%)
Feb 18, 2022 36.77 0 -0.72(-1.92%)
Feb 17, 2022 37.95 38.14 37.08 37.49 1,338,720 -0.19(-0.50%)
Feb 16, 2022 37.57 38.05 37.20 37.68 1,856,998 +0.18(+0.48%)
Feb 15, 2022 37.15 37.85 37.15 37.50 2,751,686 +0.61(+1.65%)
Feb 14, 2022 38.11 38.60 35.79 36.89 4,651,220 -2.19(-5.60%)
Feb 11, 2022 38.21 39.55 38.06 39.08 1,563,022 +1.05(+2.76%)
Feb 10, 2022 37.87 38.42 37.87 38.03 1,044,934 -0.17(-0.45%)
Feb 09, 2022 38.53 38.59 38.00 38.20 520,969 +0.15(+0.39%)
Feb 08, 2022 37.66 38.37 37.66 38.05 1,561,995 +1.07(+2.89%)
Feb 07, 2022 37.05 37.47 36.84 36.98 613,120 -0.07(-0.19%)
Feb 04, 2022 37.50 37.50 36.84 37.05 1,597,088 -0.99(-2.60%)
Feb 03, 2022 38.37 38.04 1,231,649 -0.07(-0.18%)
Feb 02, 2022 38.56 38.66 37.72 38.11 1,372,366 -0.63(-1.63%)
Feb 01, 2022 38.46 38.98 37.74 38.74 1,236,582 +0.15(+0.39%)
Jan 31, 2022 38.14 38.59 1,213,628 +0.15(+0.39%)
Jan 28, 2022 38.07 38.47 37.34 38.44 1,740,320 +0.42(+1.10%)
Jan 27, 2022 37.33 38.52 37.10 38.02 1,170,527 +0.59(+1.58%)
Jan 26, 2022 36.65 38.41 36.30 37.43 3,692,523 +0.78(+2.13%)
Jan 25, 2022 38.50 38.90 36.50 36.65 8,404,950 -8.35(-18.56%)
Jan 24, 2022 43.03 45.18 42.50 45.00 976,339 +2.07(+4.82%)
Jan 21, 2022 43.86 44.23 42.93 42.93 802,393 -0.91(-2.08%)
Jan 20, 2022 44.00 44.42 43.50 43.84 685,099 -0.05(-0.11%)
Jan 19, 2022 43.06 44.44 42.59 43.89 600,203 +0.96(+2.24%)
Jan 18, 2022 43.00 43.75 42.50 42.93 741,044 -0.05(-0.12%)
Jan 14, 2022 42.98 0 -0.72(-1.65%)
Jan 13, 2022 43.95 44.26 43.57 43.70 522,916 -0.24(-0.55%)
Jan 12, 2022 45.51 45.80 43.94 43.94 1,128,897 -1.14(-2.53%)
Jan 11, 2022 46.00 46.06 44.70 45.08 858,151 -0.93(-2.02%)
Jan 10, 2022 44.27 46.13 44.25 46.01 1,097,489 +1.58(+3.56%)
Jan 07, 2022 45.23 45.67 44.07 44.43 1,294,169 -1.07(-2.35%)
Jan 06, 2022 45.39 45.91 45.00 45.50 246,736 -0.08(-0.18%)
Jan 05, 2022 46.25 46.58 45.58 45.58 302,282 -0.81(-1.75%)
Jan 04, 2022 46.77 46.91 46.08 46.39 1,408,866 -0.11(-0.24%)
Jan 03, 2022 46.92 46.99 46.35 46.50 1,102,941 -0.26(-0.56%)
Dec 31, 2021 46.30 46.84 46.17 46.76 220,320 +0.42(+0.91%)
Dec 30, 2021 46.99 47.35 46.12 46.34 202,372 -0.52(-1.11%)
Dec 29, 2021 46.81 46.90 46.37 46.86 141,834 +0.18(+0.39%)
Dec 28, 2021 46.08 46.72 46.00 46.68 148,885 +0.57(+1.24%)
Dec 27, 2021 45.80 46.37 45.59 46.11 232,767 +0.23(+0.50%)
Dec 23, 2021 45.82 46.27 45.64 45.88 187,542 +0.06(+0.13%)
Dec 22, 2021 46.74 47.06 44.40 45.82 524,816 -0.97(-2.07%)
Dec 21, 2021 46.61 47.00 46.40 46.79 257,044 +0.16(+0.34%)
Dec 20, 2021 46.15 46.78 45.55 46.63 595,003 +0.48(+1.04%)
Dec 17, 2021 45.50 46.49 45.13 46.15 1,671,512 +0.67(+1.47%)
Dec 16, 2021 43.70 45.92 43.34 45.48 1,234,909 +1.94(+4.46%)
Dec 15, 2021 43.69 43.75 43.09 43.54 453,133 -0.21(-0.48%)
Dec 14, 2021 43.31 43.86 43.06 43.75 528,143 +0.98(+2.29%)
Dec 13, 2021 42.34 43.24 42.34 42.77 294,016 +0.18(+0.42%)
Dec 10, 2021 42.50 42.65 42.36 42.59 313,403 +0.05(+0.12%)
Dec 09, 2021 42.59 42.86 42.48 42.54 311,615 -0.28(-0.65%)
Dec 08, 2021 43.64 43.73 42.75 42.82 221,265 -0.64(-1.47%)
Dec 07, 2021 43.80 43.84 43.42 43.46 447,510 -0.28(-0.64%)
Dec 06, 2021 43.51 43.91 43.23 43.74 352,609 +0.57(+1.32%)
Dec 03, 2021 43.32 43.32 42.69 43.17 361,817 -0.13(-0.30%)
Dec 02, 2021 42.83 43.54 42.55 43.30 340,030 +0.82(+1.93%)
Dec 01, 2021 42.30 43.27 42.10 42.48 804,655 +0.44(+1.05%)
Nov 30, 2021 42.45 42.80 42.00 42.04 662,524 -0.61(-1.43%)
Nov 29, 2021 43.23 43.46 42.51 42.65 406,460 -0.61(-1.41%)
Nov 26, 2021 43.31 43.72 42.80 43.26 369,165 -0.77(-1.75%)
Nov 24, 2021 43.33 44.12 43.10 44.03 157,909 +0.53(+1.22%)
Nov 23, 2021 43.40 43.68 43.29 43.50 282,275 +0.15(+0.35%)
Nov 22, 2021 43.00 43.62 43.00 43.35 382,860 +0.48(+1.12%)
Nov 19, 2021 42.71 43.24 42.37 42.87 732,502 -0.07(-0.16%)
Nov 18, 2021 44.11 44.27 42.90 42.94 473,525 -1.13(-2.56%)
Nov 17, 2021 43.86 44.79 43.76 44.07 524,228 +0.24(+0.55%)
Nov 16, 2021 43.54 44.06 43.54 43.83 585,579 +0.23(+0.53%)
Nov 15, 2021 43.85 43.85 43.00 43.60 347,979 -0.04(-0.09%)
Nov 12, 2021 43.53 43.79 43.27 43.64 240,796 +0.17(+0.39%)
Nov 11, 2021 44.14 44.20 43.22 43.47 421,190 -0.79(-1.78%)
Nov 10, 2021 43.83 44.26 264,757 +0.48(+1.10%)
Nov 09, 2021 45.00 45.21 43.74 43.78 443,069 -1.30(-2.88%)
Nov 08, 2021 46.00 46.00 44.94 45.08 475,581 -0.79(-1.72%)
Nov 05, 2021 45.68 46.00 45.01 45.87 682,170 +0.64(+1.41%)
Nov 04, 2021 44.90 45.50 44.71 45.23 372,292 +0.33(+0.73%)
Nov 03, 2021 44.52 45.00 44.27 44.90 638,530 +0.38(+0.85%)
Nov 02, 2021 44.84 45.00 44.40 44.52 515,856 -0.03(-0.07%)
Nov 01, 2021 43.94 44.57 43.80 44.55 377,332 +0.54(+1.23%)
Oct 29, 2021 43.74 44.24 43.65 44.01 424,430 +0.36(+0.82%)
Oct 28, 2021 43.73 45.15 43.53 43.65 833,799 +0.43(+0.99%)
Oct 27, 2021 43.41 43.59 42.67 43.22 541,575 +1.17(+2.78%)
Oct 26, 2021 43.20 42.05 42.05 559,296 -1.76(-4.02%)
Oct 25, 2021 43.68 44.00 43.32 43.81 704,739 -0.52(-1.17%)
Oct 22, 2021 44.25 44.56 44.06 44.33 237,696 +0.08(+0.18%)
Oct 21, 2021 44.08 44.49 43.08 44.25 669,661 +0.16(+0.36%)
Oct 20, 2021 44.06 44.50 43.99 44.09 313,346 +0.06(+0.14%)
Oct 19, 2021 43.90 44.31 43.90 44.03 309,926 +0.13(+0.30%)
Oct 18, 2021 43.58 44.24 43.35 43.90 397,159 +0.00(+0.00%)
Oct 15, 2021 44.23 44.53 43.83 43.90 370,962 +0.17(+0.39%)
Oct 14, 2021 43.82 43.91 43.50 43.73 452,077 +0.06(+0.14%)
Oct 13, 2021 43.65 44.05 43.40 43.67 173,948 +0.03(+0.07%)
Oct 12, 2021 43.30 43.95 43.27 43.64 198,649 +0.23(+0.53%)
Oct 11, 2021 43.50 43.70 43.39 43.41 153,890 -0.09(-0.21%)
Oct 08, 2021 42.46 45.00 42.46 43.50 377,051 +0.79(+1.85%)
Oct 07, 2021 42.50 43.01 42.50 42.71 273,612 +0.28(+0.66%)
Oct 06, 2021 41.10 42.92 40.84 42.43 506,128 +1.02(+2.46%)
Oct 05, 2021 42.62 42.65 41.28 41.41 760,921 -1.25(-2.93%)
Oct 04, 2021 42.47 43.02 42.45 42.66 295,541 +0.11(+0.26%)
Oct 01, 2021 43.76 43.83 42.21 42.55 593,928 -1.00(-2.30%)
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%)
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.