Aerojet Rocketdyne Holdings (NY: AJRD )

46.99 USD +0.07 (+0.16%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 41.78 41.78 40.50 41.14 658,573 -1.24(-2.93%)
Apr 29, 2020 42.02 43.90 39.50 42.38 1,015,824 +0.14(+0.33%)
Apr 28, 2020 42.53 43.04 41.42 42.24 510,566 +0.70(+1.69%)
Apr 27, 2020 42.07 42.36 41.14 41.54 517,006 -0.22(-0.53%)
Apr 24, 2020 40.36 41.85 39.75 41.76 938,600 +1.32(+3.26%)
Apr 23, 2020 41.09 41.65 40.16 40.44 495,338 -0.81(-1.96%)
Apr 22, 2020 41.77 41.77 40.85 41.25 292,835 +0.57(+1.40%)
Apr 21, 2020 41.22 42.23 40.45 40.68 355,800 -1.53(-3.62%)
Apr 20, 2020 42.59 43.56 41.74 42.21 550,449 -1.34(-3.08%)
Apr 17, 2020 43.49 43.94 42.68 43.55 493,500 +1.63(+3.89%)
Apr 16, 2020 41.13 42.28 39.79 41.92 771,619 +0.62(+1.50%)
Apr 15, 2020 42.56 42.86 41.14 41.30 1,095,805 -2.33(-5.34%)
Apr 14, 2020 43.65 44.17 43.09 43.63 587,813 +0.89(+2.08%)
Apr 13, 2020 42.91 43.37 41.92 42.74 460,882 -0.75(-1.72%)
Apr 09, 2020 44.35 44.63 43.20 43.49 533,500 -0.01(-0.02%)
Apr 08, 2020 42.72 43.99 41.57 43.50 440,906 +1.61(+3.84%)
Apr 07, 2020 45.26 45.26 41.80 41.89 503,666 -2.04(-4.64%)
Apr 06, 2020 42.03 44.24 42.03 43.93 483,235 +3.20(+7.86%)
Apr 03, 2020 41.10 42.23 39.81 40.73 631,600 -0.83(-2.00%)
Apr 02, 2020 39.87 42.35 39.43 41.56 436,743 +1.20(+2.97%)
Apr 01, 2020 40.07 41.45 39.62 40.36 416,275 -1.47(-3.51%)
Mar 31, 2020 42.90 43.66 41.15 41.83 591,228 -1.31(-3.04%)
Mar 30, 2020 41.48 43.35 40.03 43.14 539,201 +2.26(+5.53%)
Mar 27, 2020 41.72 42.37 40.37 40.88 773,200 -2.10(-4.89%)
Mar 26, 2020 38.90 43.23 38.32 42.98 1,175,006 +5.09(+13.43%)
Mar 25, 2020 40.53 41.08 37.15 37.89 803,956 -2.55(-6.31%)
Mar 24, 2020 39.78 40.94 37.49 40.44 644,950 +2.35(+6.17%)
Mar 23, 2020 38.28 39.56 34.01 38.09 2,554,527 -0.53(-1.37%)
Mar 20, 2020 41.01 41.97 37.81 38.62 1,665,000 -2.15(-5.27%)
Mar 19, 2020 38.83 41.88 36.03 40.77 1,011,329 +1.82(+4.67%)
Mar 18, 2020 36.76 40.35 35.81 38.95 1,946,107 -0.70(-1.77%)
Mar 17, 2020 36.04 39.96 35.50 39.65 956,500 +4.06(+11.41%)
Mar 16, 2020 39.36 41.60 35.32 35.59 940,576 -7.66(-17.71%)
Mar 13, 2020 40.35 43.35 39.05 43.25 781,700 +5.14(+13.49%)
Mar 12, 2020 40.18 41.47 37.46 38.11 1,038,142 -5.16(-11.93%)
Mar 11, 2020 44.05 44.68 42.52 43.27 1,075,575 -2.04(-4.50%)
Mar 10, 2020 46.65 46.80 44.04 45.31 444,478 +0.01(+0.02%)
Mar 09, 2020 44.39 46.47 44.35 45.30 1,003,709 -3.23(-6.66%)
Mar 06, 2020 48.38 49.27 46.82 48.53 421,900 -1.34(-2.69%)
Mar 05, 2020 51.47 51.82 49.22 49.87 483,886 -2.87(-5.44%)
Mar 04, 2020 50.96 52.80 50.19 52.74 312,629 +2.48(+4.93%)
Mar 03, 2020 51.06 52.13 49.72 50.26 2,292,724 -0.73(-1.43%)
Mar 02, 2020 49.63 51.11 49.22 50.99 607,433 +1.71(+3.47%)
Feb 28, 2020 49.24 49.91 48.20 49.28 781,100 -1.14(-2.26%)
Feb 27, 2020 50.27 52.42 49.78 50.42 797,278 -0.57(-1.12%)
Feb 26, 2020 51.50 51.87 50.64 50.99 357,536 -0.15(-0.29%)
Feb 25, 2020 52.80 53.32 50.74 51.14 858,058 -1.73(-3.27%)
Feb 24, 2020 52.81 53.82 52.45 52.87 761,645 -1.32(-2.44%)
Feb 21, 2020 54.20 54.49 53.10 54.19 387,000 -0.18(-0.33%)
Feb 20, 2020 53.13 57.27 52.80 54.37 981,593 +1.24(+2.33%)
Feb 19, 2020 53.60 54.20 52.87 53.13 417,855 -0.47(-0.88%)
Feb 18, 2020 56.00 56.02 53.21 53.60 682,767 -2.36(-4.22%)
Feb 14, 2020 55.70 56.46 55.45 55.96 460,300 +0.46(+0.83%)
Feb 13, 2020 54.80 55.86 54.80 55.50 419,427 +0.60(+1.09%)
Feb 12, 2020 54.50 54.95 53.85 54.90 1,046,349 +0.75(+1.39%)
Feb 11, 2020 54.53 54.96 53.81 54.15 659,374 +0.11(+0.20%)
Feb 10, 2020 54.04 54.45 53.62 54.04 385,329 +0.07(+0.13%)
Feb 07, 2020 53.80 54.45 53.40 53.97 266,200 +0.20(+0.37%)
Feb 06, 2020 54.00 54.64 53.38 53.77 321,878 +0.06(+0.11%)
Feb 05, 2020 53.22 53.73 52.68 53.71 309,897 +0.82(+1.55%)
Feb 04, 2020 52.02 53.05 51.98 52.89 239,257 +1.38(+2.68%)
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.