Aerojet Rocketdyne Holdings (NY: AJRD )

46.65 USD +0.12 (+0.25%)
Streaming Delayed Price Updated: 12:57 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 38.52 40.10 38.11 39.47 1,755,603 +0.79(+2.04%)
Jan 30, 2019 39.20 39.30 38.30 38.68 632,321 -0.32(-0.82%)
Jan 29, 2019 39.04 39.36 38.69 39.00 688,466 +0.07(+0.18%)
Jan 28, 2019 38.56 39.57 38.36 38.93 648,883 -0.11(-0.28%)
Jan 25, 2019 40.00 40.59 38.98 39.04 868,900 -0.46(-1.16%)
Jan 24, 2019 38.89 39.83 38.70 39.50 1,276,791 +0.65(+1.67%)
Jan 23, 2019 38.45 39.32 38.06 38.85 1,597,506 +0.76(+2.00%)
Jan 22, 2019 38.40 38.59 37.57 38.09 1,237,252 -0.59(-1.53%)
Jan 18, 2019 38.45 39.46 38.02 38.68 1,641,500 +0.56(+1.47%)
Jan 17, 2019 37.22 38.40 37.18 38.12 596,349 +0.62(+1.65%)
Jan 16, 2019 36.90 37.41 36.51 37.50 467,985 +0.60(+1.63%)
Jan 15, 2019 36.64 37.04 36.32 36.90 248,080 +0.25(+0.68%)
Jan 14, 2019 36.82 37.16 36.54 36.65 374,017 +0.01(+0.03%)
Jan 11, 2019 36.51 36.70 35.93 36.64 629,700 -0.04(-0.11%)
Jan 10, 2019 35.30 36.74 35.20 36.68 642,889 +1.03(+2.89%)
Jan 09, 2019 35.29 35.96 34.93 35.65 1,050,342 +0.55(+1.57%)
Jan 08, 2019 35.02 35.95 34.53 35.10 960,766 +0.65(+1.89%)
Jan 07, 2019 34.00 34.53 33.26 34.45 515,268 +0.55(+1.62%)
Jan 04, 2019 33.12 34.24 32.75 33.90 565,100 +1.34(+4.12%)
Jan 03, 2019 33.73 33.95 32.43 32.56 707,702 -1.47(-4.32%)
Jan 02, 2019 34.66 34.66 33.26 34.03 717,031 -1.20(-3.41%)
Dec 31, 2018 34.88 35.46 34.70 35.23 496,100 +0.54(+1.56%)
Dec 28, 2018 35.30 35.45 34.50 34.69 544,900 -0.25(-0.72%)
Dec 27, 2018 33.54 34.95 33.04 34.94 734,775 +0.84(+2.46%)
Dec 26, 2018 32.90 34.16 32.20 34.10 665,907 +1.35(+4.12%)
Dec 24, 2018 33.44 33.50 32.67 32.75 534,300 -1.00(-2.96%)
Dec 21, 2018 34.13 34.61 33.36 33.75 1,869,600 -0.38(-1.11%)
Dec 20, 2018 34.61 35.03 33.50 34.13 977,197 -0.73(-2.09%)
Dec 19, 2018 35.52 35.98 34.42 34.86 618,751 -0.61(-1.72%)
Dec 18, 2018 35.07 35.76 34.65 35.47 644,151 +0.81(+2.34%)
Dec 17, 2018 35.12 35.73 34.36 34.66 720,099 -0.46(-1.31%)
Dec 14, 2018 34.67 35.46 34.50 35.12 356,700 +0.12(+0.34%)
Dec 13, 2018 36.26 36.60 35.00 35.00 439,122 -1.26(-3.47%)
Dec 12, 2018 35.78 37.48 35.73 36.26 1,005,834 +0.88(+2.49%)
Dec 11, 2018 35.92 35.92 34.82 35.38 873,345 +0.01(+0.03%)
Dec 10, 2018 34.22 35.65 34.22 35.37 921,646 +1.24(+3.63%)
Dec 07, 2018 34.45 35.57 34.04 34.13 667,300 -0.27(-0.78%)
Dec 06, 2018 33.50 34.49 32.82 34.40 776,153 +0.34(+1.00%)
Dec 04, 2018 35.35 35.69 33.96 34.06 728,900 -1.16(-3.29%)
Dec 03, 2018 35.65 35.75 34.70 35.22 813,389 +0.01(+0.03%)
Nov 30, 2018 34.56 35.27 34.00 35.21 592,500 +0.60(+1.73%)
Nov 29, 2018 34.71 35.19 34.40 34.61 352,933 -0.17(-0.49%)
Nov 28, 2018 33.80 35.07 33.42 34.78 420,710 +1.25(+3.73%)
Nov 27, 2018 33.32 33.54 32.68 33.53 547,608 -0.15(-0.45%)
Nov 26, 2018 33.47 34.01 33.03 33.68 462,366 +0.41(+1.23%)
Nov 23, 2018 33.15 33.76 33.12 33.27 301,500 -0.26(-0.78%)
Nov 21, 2018 33.53 33.53 33.53 0 -0.05(-0.15%)
Nov 20, 2018 33.58 34.00 33.03 33.58 653,402 -0.78(-2.27%)
Nov 19, 2018 35.37 35.40 34.28 34.36 403,746 -0.97(-2.75%)
Nov 16, 2018 35.49 35.84 35.04 35.33 567,500 -0.62(-1.72%)
Nov 15, 2018 35.33 36.27 35.22 35.95 531,071 +0.38(+1.07%)
Nov 14, 2018 36.50 36.50 35.55 35.57 420,551 -0.71(-1.96%)
Nov 13, 2018 36.68 37.06 36.00 36.28 546,683 -0.36(-0.98%)
Nov 12, 2018 38.05 38.29 36.61 36.64 517,214 -1.30(-3.43%)
Nov 09, 2018 37.77 38.15 37.47 37.94 587,500 +0.07(+0.18%)
Nov 08, 2018 38.67 38.70 37.63 37.87 606,191 -0.80(-2.07%)
Nov 07, 2018 38.33 38.84 37.70 38.67 625,931 +0.50(+1.31%)
Nov 06, 2018 36.79 38.92 36.75 38.17 1,116,260 +1.47(+4.01%)
Nov 05, 2018 37.13 37.42 36.44 36.70 889,342 -0.16(-0.43%)
Nov 02, 2018 36.34 38.50 36.12 36.86 1,811,000 +0.86(+2.39%)
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.