Aerojet Rocketdyne Holdings (NY: AJRD )

40.35 +0.35 (+0.88%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.