Aerojet Rocketdyne Holdings (NY: AJRD )

53.60 -0.24 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 37.24 37.77 36.97 37.28 524,695 -0.21(-0.55%)
Aug 28, 2020 37.80 38.10 37.19 37.49 223,724 -0.05(-0.12%)
Aug 27, 2020 37.61 37.97 37.22 37.53 303,462 +0.23(+0.60%)
Aug 26, 2020 37.89 37.95 37.22 37.31 343,254 -0.80(-2.10%)
Aug 25, 2020 38.39 38.65 37.98 38.11 334,469 -0.09(-0.24%)
Aug 24, 2020 37.99 38.23 37.51 38.20 473,626 +0.48(+1.27%)
Aug 21, 2020 37.79 38.00 37.25 37.72 597,597 -0.31(-0.81%)
Aug 20, 2020 38.39 38.60 37.98 38.03 256,562 -0.72(-1.86%)
Aug 19, 2020 38.20 39.20 37.89 38.75 454,056 +0.45(+1.18%)
Aug 18, 2020 38.68 38.76 38.24 38.30 408,754 -0.53(-1.37%)
Aug 17, 2020 39.25 39.44 38.73 38.83 399,045 -0.36(-0.92%)
Aug 14, 2020 38.65 39.50 38.52 39.19 435,686 +0.19(+0.49%)
Aug 13, 2020 39.01 39.52 38.81 39.00 293,871 -0.42(-1.07%)
Aug 12, 2020 39.85 40.19 39.01 39.42 320,956 -0.09(-0.23%)
Aug 11, 2020 39.47 40.22 39.12 39.51 796,590 +0.65(+1.67%)
Aug 10, 2020 39.23 39.64 38.68 38.86 505,045 -0.37(-0.94%)
Aug 07, 2020 38.66 39.36 38.54 39.23 436,684 +0.56(+1.44%)
Aug 06, 2020 38.98 39.15 38.50 38.68 357,376 -0.45(-1.15%)
Aug 05, 2020 38.91 39.14 37.66 39.13 649,191 +0.38(+0.98%)
Aug 04, 2020 38.43 39.33 37.85 38.75 931,098 +2.10(+5.73%)
Aug 03, 2020 37.28 37.51 36.49 36.65 718,921 -0.52(-1.41%)
Jul 31, 2020 36.13 37.22 35.39 37.17 1,283,864 +0.72(+1.98%)
Jul 30, 2020 36.27 37.22 36.24 36.45 523,756 -0.30(-0.81%)
Jul 29, 2020 38.44 38.71 36.19 36.75 1,032,763 -1.73(-4.50%)
Jul 28, 2020 36.59 39.42 36.52 38.48 3,145,884 +5.31(+16.00%)
Jul 27, 2020 33.56 33.56 32.87 33.17 487,207 -0.43(-1.29%)
Jul 24, 2020 34.41 34.54 33.44 33.60 314,945 -0.68(-1.97%)
Jul 23, 2020 34.56 35.11 34.15 34.28 547,868 -0.28(-0.81%)
Jul 22, 2020 33.58 34.60 33.57 34.56 568,953 +0.77(+2.29%)
Jul 21, 2020 33.90 34.56 33.68 33.78 588,719 +0.18(+0.54%)
Jul 20, 2020 34.11 34.22 33.57 33.60 458,414 -0.74(-2.15%)
Jul 17, 2020 34.49 34.71 34.13 34.34 693,812 -0.10(-0.29%)
Jul 16, 2020 34.33 35.09 33.87 34.44 778,404 +0.06(+0.18%)
Jul 15, 2020 33.60 34.74 33.03 34.38 929,807 +1.87(+5.74%)
Jul 14, 2020 31.87 32.59 31.59 32.51 855,068 +0.50(+1.58%)
Jul 13, 2020 32.82 32.85 31.96 32.01 489,004 -0.43(-1.33%)
Jul 10, 2020 32.08 32.57 31.86 32.44 528,127 +0.36(+1.12%)
Jul 09, 2020 33.09 33.34 31.91 32.08 818,074 -1.00(-3.02%)
Jul 08, 2020 33.58 33.63 32.76 33.08 775,169 -0.45(-1.34%)
Jul 07, 2020 34.51 34.65 33.40 33.53 800,629 -1.39(-3.97%)
Jul 06, 2020 35.68 35.70 34.76 34.92 661,003 -0.05(-0.13%)
Jul 02, 2020 35.76 35.99 34.86 34.96 582,727 -0.28(-0.79%)
Jul 01, 2020 35.96 36.50 35.08 35.24 649,969 -0.48(-1.34%)
Jun 30, 2020 36.45 36.77 35.59 35.72 859,367 -1.03(-2.80%)
Jun 29, 2020 35.54 36.91 35.41 36.75 676,165 +1.72(+4.91%)
Jun 26, 2020 36.39 36.59 35.01 35.03 1,350,449 -1.52(-4.17%)
Jun 25, 2020 35.14 36.59 34.57 36.55 700,526 +1.14(+3.23%)
Jun 24, 2020 35.59 35.87 34.92 35.40 705,674 -0.59(-1.65%)
Jun 23, 2020 37.24 37.35 35.97 36.00 718,748 -0.94(-2.54%)
Jun 22, 2020 35.28 37.00 34.68 36.94 1,607,316 +1.75(+4.97%)
Jun 19, 2020 37.06 37.20 35.14 35.19 1,657,404 -1.34(-3.68%)
Jun 18, 2020 36.50 36.90 36.28 36.53 505,193 -0.59(-1.58%)
Jun 17, 2020 37.58 37.77 36.92 37.12 354,470 -0.72(-1.91%)
Jun 16, 2020 38.69 38.75 36.67 37.84 643,179 +0.81(+2.19%)
Jun 15, 2020 35.73 37.68 35.62 37.03 994,308 +0.18(+0.49%)
Jun 12, 2020 37.86 37.94 35.91 36.85 1,162,125 -0.05(-0.12%)
Jun 11, 2020 38.38 38.48 36.86 36.89 858,941 -2.91(-7.31%)
Jun 10, 2020 41.34 41.37 39.68 39.80 473,061 -1.78(-4.29%)
Jun 09, 2020 40.67 42.10 40.28 41.59 597,876 +0.12(+0.28%)
Jun 08, 2020 41.62 42.53 41.25 41.47 910,101 +0.50(+1.23%)
Jun 05, 2020 42.23 42.51 40.32 40.96 966,921 +0.18(+0.44%)
Jun 04, 2020 40.11 40.96 40.10 40.78 520,713 +0.54(+1.34%)
Jun 03, 2020 40.05 40.72 39.97 40.24 593,167 +0.90(+2.29%)
Jun 02, 2020 39.48 40.10 39.11 39.34 561,358 +0.01(+0.02%)
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.