Aerojet Rocketdyne Holdings (NY: AJRD )

41.44 USD +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 40.09 41.30 39.27 41.25 1,156,900 +0.80(+1.98%)
Jul 30, 2020 40.25 41.30 40.22 40.45 471,961 -0.33(-0.81%)
Jul 29, 2020 42.66 42.96 40.16 40.78 930,631 -1.92(-4.50%)
Jul 28, 2020 40.61 43.75 40.53 42.70 2,834,780 +5.89(+16.00%)
Jul 27, 2020 37.24 37.24 36.48 36.81 439,026 -0.48(-1.29%)
Jul 24, 2020 38.19 38.33 37.12 37.29 283,800 -0.75(-1.97%)
Jul 23, 2020 38.35 38.96 37.90 38.04 493,688 -0.31(-0.81%)
Jul 22, 2020 37.26 38.40 37.25 38.35 512,688 +0.86(+2.29%)
Jul 21, 2020 37.62 38.35 37.38 37.49 530,500 +0.20(+0.54%)
Jul 20, 2020 37.85 37.98 37.25 37.29 413,081 -0.82(-2.15%)
Jul 17, 2020 38.27 38.52 37.88 38.11 625,200 -0.11(-0.29%)
Jul 16, 2020 38.10 38.94 37.59 38.22 701,426 +0.07(+0.18%)
Jul 15, 2020 37.29 38.55 36.66 38.15 837,857 +2.07(+5.74%)
Jul 14, 2020 35.37 36.17 35.06 36.08 770,509 +0.56(+1.58%)
Jul 13, 2020 36.42 36.46 35.47 35.52 440,646 -0.48(-1.33%)
Jul 10, 2020 35.60 36.14 35.36 36.00 475,900 +0.40(+1.12%)
Jul 09, 2020 36.72 37.00 35.41 35.60 737,173 -1.11(-3.02%)
Jul 08, 2020 37.26 37.32 36.36 36.71 698,511 -0.50(-1.34%)
Jul 07, 2020 38.30 38.46 37.06 37.21 721,453 -1.54(-3.97%)
Jul 06, 2020 39.60 39.62 38.57 38.75 595,635 -0.05(-0.13%)
Jul 02, 2020 39.68 39.94 38.69 38.80 525,100 -0.31(-0.79%)
Jul 01, 2020 39.91 40.51 38.93 39.11 585,692 -0.53(-1.34%)
Jun 30, 2020 40.45 40.81 39.50 39.64 774,383 -1.14(-2.80%)
Jun 29, 2020 39.44 40.96 39.30 40.78 609,298 +1.91(+4.91%)
Jun 26, 2020 40.38 40.61 38.85 38.87 1,216,900 -1.69(-4.17%)
Jun 25, 2020 39.00 40.61 38.36 40.56 631,250 +1.27(+3.23%)
Jun 24, 2020 39.50 39.81 38.75 39.29 635,889 -0.66(-1.65%)
Jun 23, 2020 41.33 41.45 39.92 39.95 647,670 -1.04(-2.54%)
Jun 22, 2020 39.15 41.06 38.49 40.99 1,448,365 +1.94(+4.97%)
Jun 19, 2020 41.13 41.28 39.00 39.05 1,493,500 -1.49(-3.68%)
Jun 18, 2020 40.51 40.95 40.26 40.54 455,234 -0.65(-1.58%)
Jun 17, 2020 41.70 41.91 40.97 41.19 319,416 -0.80(-1.91%)
Jun 16, 2020 42.94 43.00 40.69 41.99 579,574 +0.90(+2.19%)
Jun 15, 2020 39.65 41.81 39.53 41.09 895,979 +0.20(+0.49%)
Jun 12, 2020 42.02 42.10 39.85 40.89 1,047,200 -0.05(-0.12%)
Jun 11, 2020 42.59 42.70 40.91 40.94 773,999 -3.23(-7.31%)
Jun 10, 2020 45.88 45.91 44.04 44.17 426,279 -1.98(-4.29%)
Jun 09, 2020 45.13 46.72 44.70 46.15 538,751 +0.13(+0.28%)
Jun 08, 2020 46.19 47.20 45.77 46.02 820,099 +0.56(+1.23%)
Jun 05, 2020 46.86 47.17 44.74 45.46 871,300 +0.20(+0.44%)
Jun 04, 2020 44.51 45.45 44.50 45.26 469,219 +0.60(+1.34%)
Jun 03, 2020 44.45 45.19 44.36 44.66 534,508 +1.00(+2.29%)
Jun 02, 2020 43.81 44.50 43.40 43.66 505,844 +0.01(+0.02%)
Jun 01, 2020 45.50 45.52 43.61 43.65 969,874 -0.20(-0.46%)
May 29, 2020 43.56 44.01 42.66 43.85 790,300 +0.16(+0.37%)
May 28, 2020 45.43 45.62 43.54 43.69 686,882 -0.73(-1.64%)
May 27, 2020 42.32 44.44 41.97 44.42 537,468 +3.12(+7.55%)
May 26, 2020 41.39 41.89 41.00 41.30 468,723 +1.11(+2.76%)
May 22, 2020 41.13 41.13 39.83 40.19 612,300 -0.60(-1.47%)
May 21, 2020 40.63 41.82 39.88 40.79 1,095,850 +0.29(+0.72%)
May 20, 2020 40.83 41.51 40.34 40.50 856,402 +0.48(+1.20%)
May 19, 2020 40.24 40.81 39.95 40.02 2,291,892 -0.37(-0.92%)
May 18, 2020 39.75 40.82 39.68 40.39 567,172 +1.75(+4.53%)
May 15, 2020 38.64 39.61 38.46 38.64 683,400 -0.21(-0.54%)
May 14, 2020 38.99 39.16 37.91 38.85 519,993 -0.91(-2.29%)
May 13, 2020 38.93 39.92 38.48 39.76 662,368 +0.46(+1.17%)
May 12, 2020 40.72 40.84 39.29 39.30 332,047 -1.44(-3.53%)
May 11, 2020 40.84 41.19 39.95 40.74 458,952 -0.73(-1.76%)
May 08, 2020 40.96 42.14 40.67 41.47 481,400 +1.35(+3.36%)
May 07, 2020 40.26 40.48 39.52 40.12 991,486 +0.18(+0.45%)
May 06, 2020 40.94 41.05 39.88 39.94 325,151 -0.64(-1.58%)
May 05, 2020 40.67 41.92 40.37 40.58 361,158 +0.56(+1.40%)
May 04, 2020 40.30 40.90 39.73 40.02 567,499 -0.93(-2.27%)
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.