Aerojet Rocketdyne Holdings (NY: AJRD )

47.00 USD -0.17 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 35.21 35.85 35.02 35.53 1,018,500 +0.57(+1.63%)
Mar 28, 2019 34.85 35.13 34.17 34.96 802,061 +0.14(+0.40%)
Mar 27, 2019 34.45 35.01 34.15 34.82 750,269 +0.39(+1.13%)
Mar 26, 2019 34.49 34.66 34.17 34.43 660,888 +0.16(+0.47%)
Mar 25, 2019 33.32 34.34 33.32 34.27 735,712 +0.77(+2.30%)
Mar 22, 2019 34.78 34.79 33.34 33.50 636,000 -1.55(-4.42%)
Mar 21, 2019 34.46 35.12 34.42 35.05 996,868 +0.56(+1.62%)
Mar 20, 2019 34.44 34.89 34.13 34.49 789,948 -0.05(-0.14%)
Mar 19, 2019 34.44 34.72 34.27 34.54 734,268 +0.29(+0.85%)
Mar 18, 2019 33.65 34.37 33.60 34.25 558,922 +0.43(+1.27%)
Mar 15, 2019 34.27 34.32 33.50 33.82 2,371,700 -0.45(-1.31%)
Mar 14, 2019 34.09 34.97 34.06 34.27 781,623 +0.08(+0.23%)
Mar 13, 2019 33.87 34.49 33.65 34.19 1,172,284 +0.40(+1.18%)
Mar 12, 2019 33.48 34.19 33.29 33.79 1,462,398 +0.31(+0.93%)
Mar 11, 2019 32.77 33.51 32.20 33.48 1,270,764 +0.52(+1.58%)
Mar 08, 2019 33.01 33.10 32.63 32.96 733,100 -0.29(-0.87%)
Mar 07, 2019 33.77 33.97 33.23 33.25 881,336 -0.55(-1.63%)
Mar 06, 2019 34.56 34.70 33.71 33.80 736,967 -0.78(-2.26%)
Mar 05, 2019 35.24 35.37 34.23 34.58 1,445,870 -0.79(-2.23%)
Mar 04, 2019 36.57 36.73 35.12 35.37 1,034,930 -1.20(-3.28%)
Mar 01, 2019 37.34 37.38 36.53 36.57 774,200 -0.68(-1.83%)
Feb 28, 2019 37.14 37.41 36.83 37.25 494,877 +0.13(+0.35%)
Feb 27, 2019 37.07 37.50 36.71 37.12 572,083 -0.13(-0.35%)
Feb 26, 2019 38.48 38.48 37.22 37.25 969,938 -1.28(-3.32%)
Feb 25, 2019 39.69 39.69 38.53 38.53 1,328,128 -0.98(-2.48%)
Feb 22, 2019 39.22 39.62 39.01 39.51 868,600 +0.34(+0.87%)
Feb 21, 2019 38.10 39.53 38.10 39.17 1,139,406 +0.98(+2.57%)
Feb 20, 2019 37.70 38.53 35.40 38.19 2,837,482 -2.16(-5.35%)
Feb 19, 2019 40.03 40.52 39.59 40.35 681,375 +0.17(+0.42%)
Feb 15, 2019 40.18 40.34 39.74 40.18 761,600 +0.30(+0.75%)
Feb 14, 2019 39.52 40.16 39.39 39.88 553,764 +0.29(+0.73%)
Feb 13, 2019 40.47 40.70 39.47 39.59 557,704 -0.69(-1.71%)
Feb 12, 2019 39.68 40.80 39.60 40.28 598,968 +0.84(+2.13%)
Feb 11, 2019 40.10 40.49 39.10 39.44 543,905 -0.48(-1.20%)
Feb 08, 2019 39.00 40.22 38.97 39.92 1,376,700 +0.65(+1.66%)
Feb 07, 2019 39.92 40.13 38.92 39.27 1,232,939 -0.85(-2.12%)
Feb 06, 2019 40.59 40.99 40.04 40.12 586,041 -0.46(-1.13%)
Feb 05, 2019 40.41 40.84 40.16 40.58 598,077 +0.43(+1.07%)
Feb 04, 2019 39.62 40.38 39.26 40.15 456,977 +0.53(+1.34%)
Feb 01, 2019 39.32 39.80 38.93 39.62 1,500,400 +0.15(+0.38%)
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%)
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.