Aerojet Rocketdyne Holdings (NY: AJRD )

54.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 39.25 39.66 38.44 39.51 877,031 +0.14(+0.37%)
May 28, 2020 40.94 41.11 39.23 39.37 762,264 -0.66(-1.64%)
May 27, 2020 38.13 40.05 37.82 40.03 596,452 +2.81(+7.55%)
May 26, 2020 37.30 37.75 36.95 37.22 520,163 +1.00(+2.76%)
May 22, 2020 37.06 37.06 35.89 36.22 679,497 -0.54(-1.47%)
May 21, 2020 36.61 37.68 35.94 36.76 1,216,114 +0.26(+0.72%)
May 20, 2020 36.79 37.41 36.35 36.49 950,388 +0.43(+1.20%)
May 19, 2020 36.26 36.77 36.00 36.06 2,543,416 -0.33(-0.92%)
May 18, 2020 35.82 36.78 35.76 36.40 629,416 +1.58(+4.53%)
May 15, 2020 34.82 35.69 34.66 34.82 758,400 -0.19(-0.54%)
May 14, 2020 35.13 35.29 34.16 35.01 577,059 -0.82(-2.29%)
May 13, 2020 35.08 35.97 34.67 35.83 735,059 +0.41(+1.17%)
May 12, 2020 36.69 36.80 35.40 35.41 368,487 -1.30(-3.53%)
May 11, 2020 36.80 37.12 36.00 36.71 509,319 -0.66(-1.76%)
May 08, 2020 36.91 37.97 36.65 37.37 534,231 +1.22(+3.36%)
May 07, 2020 36.28 36.48 35.61 36.15 1,100,297 +0.16(+0.45%)
May 06, 2020 36.89 36.99 35.94 35.99 360,834 -0.58(-1.58%)
May 05, 2020 36.65 37.77 36.37 36.57 400,793 +0.50(+1.40%)
May 04, 2020 36.31 36.85 35.80 36.06 629,779 -0.84(-2.27%)
May 01, 2020 36.24 37.25 35.75 36.90 988,894 -0.17(-0.46%)
Apr 30, 2020 37.65 37.65 36.49 37.07 730,848 -1.12(-2.93%)
Apr 29, 2020 37.86 39.56 35.59 38.19 1,127,306 +0.13(+0.33%)
Apr 28, 2020 38.32 38.78 37.32 38.06 566,598 +0.63(+1.69%)
Apr 27, 2020 37.91 38.17 37.07 37.43 573,745 -0.20(-0.53%)
Apr 24, 2020 36.37 37.71 35.82 37.63 1,041,607 +1.19(+3.26%)
Apr 23, 2020 37.03 37.53 36.19 36.44 549,699 -0.73(-1.96%)
Apr 22, 2020 37.64 37.64 36.81 37.17 324,972 +0.51(+1.40%)
Apr 21, 2020 37.14 38.05 36.45 36.66 394,847 -1.38(-3.62%)
Apr 20, 2020 38.38 39.25 37.61 38.04 610,858 -1.21(-3.08%)
Apr 17, 2020 39.19 39.59 38.46 39.24 547,659 +1.47(+3.89%)
Apr 16, 2020 37.06 38.10 35.86 37.77 856,300 +0.56(+1.50%)
Apr 15, 2020 38.35 38.62 37.07 37.22 1,216,064 -2.10(-5.34%)
Apr 14, 2020 39.33 39.80 38.83 39.32 652,322 +0.80(+2.08%)
Apr 13, 2020 38.67 39.08 37.77 38.51 511,461 -0.68(-1.72%)
Apr 09, 2020 39.96 40.22 38.93 39.19 592,049 -0.01(-0.02%)
Apr 08, 2020 38.50 39.64 37.46 39.20 489,293 +1.45(+3.84%)
Apr 07, 2020 40.78 40.78 37.67 37.75 558,941 -1.84(-4.64%)
Apr 06, 2020 37.87 39.87 37.87 39.59 536,267 +2.88(+7.86%)
Apr 03, 2020 37.04 38.05 35.88 36.70 700,915 -0.75(-2.00%)
Apr 02, 2020 35.93 38.16 35.53 37.45 484,673 +1.08(+2.97%)
Apr 01, 2020 36.11 37.35 35.70 36.37 461,959 -1.32(-3.51%)
Mar 31, 2020 38.66 39.34 37.08 37.69 656,112 -1.18(-3.04%)
Mar 30, 2020 37.38 39.06 36.07 38.87 598,375 +2.04(+5.53%)
Mar 27, 2020 37.59 38.18 36.38 36.84 858,055 -1.89(-4.89%)
Mar 26, 2020 35.05 38.95 34.53 38.73 1,303,957 +4.59(+13.43%)
Mar 25, 2020 36.52 37.02 33.48 34.14 892,186 -2.30(-6.31%)
Mar 24, 2020 35.85 36.89 33.78 36.44 715,730 +2.12(+6.17%)
Mar 23, 2020 34.49 35.65 30.65 34.32 2,834,874 -0.48(-1.37%)
Mar 20, 2020 36.95 37.82 34.07 34.80 1,847,726 -1.94(-5.27%)
Mar 19, 2020 34.99 37.74 32.47 36.74 1,122,317 +1.64(+4.67%)
Mar 18, 2020 33.12 36.36 32.27 35.10 2,159,683 -0.63(-1.77%)
Mar 17, 2020 32.48 36.01 31.99 35.73 1,061,471 +3.66(+11.41%)
Mar 16, 2020 35.47 37.48 31.83 32.07 1,043,799 -6.90(-17.71%)
Mar 13, 2020 36.36 39.06 35.19 38.97 867,487 +4.63(+13.49%)
Mar 12, 2020 36.21 37.37 33.76 34.34 1,152,073 -4.65(-11.93%)
Mar 11, 2020 39.69 40.26 38.32 38.99 1,193,614 -1.84(-4.50%)
Mar 10, 2020 42.04 42.17 39.68 40.83 493,257 +0.01(+0.02%)
Mar 09, 2020 40.00 41.87 39.96 40.82 1,113,861 -2.91(-6.66%)
Mar 06, 2020 43.60 44.40 42.19 43.73 468,201 -1.21(-2.69%)
Mar 05, 2020 46.38 46.70 44.35 44.94 536,990 -2.59(-5.44%)
Mar 04, 2020 45.92 47.58 45.23 47.52 346,938 +2.23(+4.93%)
Mar 03, 2020 46.01 46.97 44.80 45.29 2,544,339 -0.66(-1.43%)
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.