Aerojet Rocketdyne Holdings (NY: AJRD )

43.81 USD -0.52 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 45.40 46.32 45.32 45.66 515,600 +0.16(+0.35%)
Dec 30, 2019 45.08 45.54 44.75 45.50 335,208 +0.41(+0.91%)
Dec 27, 2019 45.16 45.39 44.84 45.09 242,300 -0.05(-0.11%)
Dec 26, 2019 45.53 45.82 45.03 45.14 224,349 -0.44(-0.97%)
Dec 24, 2019 46.12 46.12 45.56 45.58 89,100 -0.39(-0.85%)
Dec 23, 2019 45.94 46.22 45.44 45.97 458,593 +0.29(+0.63%)
Dec 20, 2019 45.46 45.95 45.19 45.68 824,400 +0.35(+0.77%)
Dec 19, 2019 45.71 45.85 45.07 45.33 333,041 -0.38(-0.83%)
Dec 18, 2019 45.29 45.78 45.27 45.71 403,462 +0.42(+0.93%)
Dec 17, 2019 45.25 45.60 45.04 45.29 311,439 +0.03(+0.07%)
Dec 16, 2019 45.08 45.78 44.94 45.26 555,411 +0.35(+0.78%)
Dec 13, 2019 44.79 45.11 44.42 44.91 350,900 +0.23(+0.51%)
Dec 12, 2019 44.12 44.96 43.95 44.68 465,028 +0.60(+1.36%)
Dec 11, 2019 43.68 44.27 42.85 44.08 333,297 +0.25(+0.57%)
Dec 10, 2019 43.49 44.29 43.28 43.83 577,369 +0.40(+0.92%)
Dec 09, 2019 44.21 44.21 43.30 43.43 456,280 -0.98(-2.21%)
Dec 06, 2019 44.47 44.96 44.32 44.41 480,900 +0.19(+0.43%)
Dec 05, 2019 43.88 44.63 43.81 44.22 316,988 +0.60(+1.38%)
Dec 04, 2019 43.69 44.30 43.61 43.62 520,792 +0.21(+0.48%)
Dec 03, 2019 43.55 43.92 43.09 43.41 249,009 -0.34(-0.78%)
Dec 02, 2019 44.44 44.55 43.65 43.75 361,263 -0.45(-1.02%)
Nov 29, 2019 44.13 44.42 43.82 44.20 140,900 -0.14(-0.32%)
Nov 27, 2019 44.35 44.48 43.91 44.34 243,800 +0.16(+0.36%)
Nov 26, 2019 44.52 44.68 44.04 44.18 300,674 -0.27(-0.61%)
Nov 25, 2019 43.18 44.62 42.97 44.45 926,634 +1.57(+3.66%)
Nov 22, 2019 42.58 43.05 42.29 42.88 440,600 +0.45(+1.06%)
Nov 21, 2019 43.24 43.46 42.31 42.43 537,982 -0.82(-1.90%)
Nov 20, 2019 43.45 44.09 43.19 43.25 465,819 -0.35(-0.80%)
Nov 19, 2019 43.90 44.68 43.58 43.60 295,698 -0.26(-0.59%)
Nov 18, 2019 44.05 44.45 43.43 43.86 370,140 -0.25(-0.57%)
Nov 15, 2019 44.01 44.31 43.60 44.11 553,500 +0.16(+0.36%)
Nov 14, 2019 44.51 44.71 43.90 43.95 390,849 -0.69(-1.55%)
Nov 13, 2019 44.91 44.97 44.27 44.64 416,625 -0.31(-0.69%)
Nov 12, 2019 44.86 45.29 44.40 44.95 474,696 +0.31(+0.69%)
Nov 11, 2019 44.50 45.15 44.38 44.64 408,705 +0.11(+0.25%)
Nov 08, 2019 43.50 44.58 42.93 44.53 527,600 +1.18(+2.72%)
Nov 07, 2019 43.74 43.95 43.00 43.35 354,715 +0.02(+0.05%)
Nov 06, 2019 43.52 43.70 42.96 43.33 447,351 -0.05(-0.12%)
Nov 05, 2019 43.50 43.89 43.13 43.38 359,122 +0.01(+0.02%)
Nov 04, 2019 44.63 44.78 42.99 43.37 597,530 -0.96(-2.17%)
Nov 01, 2019 43.45 44.56 43.04 44.33 730,600 +1.10(+2.54%)
Oct 31, 2019 45.09 45.61 42.97 43.23 1,264,310 -2.45(-5.36%)
Oct 30, 2019 42.44 46.25 42.00 45.68 1,846,387 -0.34(-0.74%)
Oct 29, 2019 45.29 46.40 45.29 46.02 711,890 +0.66(+1.46%)
Oct 28, 2019 45.17 45.72 44.61 45.36 624,181 +0.72(+1.61%)
Oct 25, 2019 45.45 45.45 44.37 44.64 468,600 -0.85(-1.87%)
Oct 24, 2019 45.35 45.78 44.74 45.49 485,994 +0.04(+0.09%)
Oct 23, 2019 45.42 45.72 44.63 45.45 375,997 -0.04(-0.09%)
Oct 22, 2019 45.74 46.45 45.41 45.49 393,944 -0.31(-0.68%)
Oct 21, 2019 45.61 46.36 45.46 45.80 652,538 +0.29(+0.64%)
Oct 18, 2019 47.88 48.09 45.33 45.51 722,400 -2.50(-5.21%)
Oct 17, 2019 48.40 49.16 47.83 48.01 559,633 -0.18(-0.37%)
Oct 16, 2019 47.70 49.60 47.49 48.19 1,791,789 +0.51(+1.07%)
Oct 15, 2019 47.61 48.19 47.26 47.68 667,805 +0.29(+0.61%)
Oct 14, 2019 47.99 48.15 47.18 47.39 728,333 -0.56(-1.17%)
Oct 11, 2019 48.28 48.90 47.93 47.95 515,100 +0.24(+0.50%)
Oct 10, 2019 48.05 48.58 47.41 47.71 544,121 -0.18(-0.38%)
Oct 09, 2019 48.56 48.98 47.60 47.89 354,969 -0.25(-0.52%)
Oct 08, 2019 47.80 48.77 46.85 48.14 537,951 +0.00(+0.00%)
Oct 07, 2019 48.60 48.61 48.12 48.14 406,296 -0.46(-0.95%)
Oct 04, 2019 48.33 48.78 47.88 48.60 707,200 +0.27(+0.56%)
Oct 03, 2019 49.50 49.83 47.88 48.33 489,304 -1.33(-2.68%)
Oct 02, 2019 49.45 49.87 49.14 49.66 480,524 -0.21(-0.42%)
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.