Aerojet Rocketdyne Holdings (NY: AJRD )

53.90 +0.06 (+0.11%)
Streaming Delayed Price Updated: 3:45 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 47.62 47.62 47.62 1,411,871 +0.17(+0.36%)
Dec 30, 2020 47.73 47.81 47.23 47.45 1,411,871 -0.28(-0.59%)
Dec 29, 2020 47.46 47.74 47.35 47.73 2,170,658 +0.21(+0.44%)
Dec 28, 2020 47.53 47.78 47.07 47.52 1,666,833 -0.10(-0.21%)
Dec 24, 2020 47.61 47.72 46.72 47.62 1,316,823 +0.05(+0.09%)
Dec 23, 2020 47.76 47.98 47.34 47.58 1,946,930 +0.00(+0.00%)
Dec 22, 2020 47.31 47.95 47.04 47.58 5,617,281 +0.03(+0.06%)
Dec 21, 2020 47.81 47.85 45.51 47.55 18,612,674 +9.67(+25.52%)
Dec 18, 2020 37.92 39.08 37.87 37.88 3,468,842 +0.17(+0.45%)
Dec 17, 2020 38.58 38.74 37.59 37.71 806,214 -0.88(-2.29%)
Dec 16, 2020 39.05 39.16 38.45 38.59 682,267 -0.52(-1.34%)
Dec 15, 2020 39.23 39.50 38.93 39.12 605,586 +0.24(+0.63%)
Dec 14, 2020 39.37 39.74 38.62 38.87 1,434,881 -0.46(-1.17%)
Dec 11, 2020 38.52 40.09 38.52 39.33 2,130,489 +1.05(+2.75%)
Dec 10, 2020 37.35 38.55 37.24 38.28 1,162,081 +0.46(+1.22%)
Dec 09, 2020 37.80 38.35 37.57 37.82 1,684,712 +0.17(+0.45%)
Dec 08, 2020 36.77 37.67 36.72 37.65 1,419,295 +0.55(+1.48%)
Dec 07, 2020 35.95 37.13 35.61 37.10 1,032,742 +1.15(+3.21%)
Dec 04, 2020 34.77 36.00 34.77 35.95 465,427 +1.44(+4.18%)
Dec 03, 2020 34.69 35.04 34.35 34.50 341,984 -0.19(-0.55%)
Dec 02, 2020 34.50 35.02 34.28 34.69 387,750 +0.12(+0.34%)
Dec 01, 2020 33.97 34.76 33.91 34.58 481,346 +0.85(+2.51%)
Nov 30, 2020 34.13 34.36 33.54 33.73 595,036 -0.58(-1.68%)
Nov 27, 2020 34.86 34.86 33.99 34.31 207,411 -0.50(-1.42%)
Nov 25, 2020 34.96 35.36 34.67 34.80 807,894 -0.31(-0.87%)
Nov 24, 2020 34.59 35.31 34.50 35.11 647,485 +0.73(+2.12%)
Nov 23, 2020 34.19 34.72 33.93 34.38 599,157 +0.55(+1.63%)
Nov 20, 2020 34.03 34.22 33.66 33.83 662,961 -0.26(-0.77%)
Nov 19, 2020 33.35 34.12 32.91 34.09 514,510 +0.51(+1.53%)
Nov 18, 2020 34.24 34.38 33.55 33.58 611,398 -0.43(-1.27%)
Nov 17, 2020 33.25 34.35 33.25 34.01 539,156 +0.54(+1.62%)
Nov 16, 2020 33.21 33.48 32.85 33.47 716,476 +0.95(+2.91%)
Nov 13, 2020 32.14 32.67 32.04 32.52 790,693 +0.72(+2.27%)
Nov 12, 2020 31.56 31.93 31.21 31.80 762,093 -0.10(-0.31%)
Nov 11, 2020 32.37 32.37 31.45 31.90 872,995 -0.12(-0.37%)
Nov 10, 2020 32.06 32.53 31.48 32.02 795,985 +0.34(+1.08%)
Nov 09, 2020 32.87 32.89 31.03 31.67 1,015,963 +1.07(+3.50%)
Nov 06, 2020 30.90 31.09 30.19 30.60 427,362 -0.30(-0.96%)
Nov 05, 2020 31.13 31.32 30.66 30.90 601,192 -0.17(-0.55%)
Nov 04, 2020 30.52 31.41 30.19 31.07 920,130 +0.43(+1.41%)
Nov 03, 2020 30.64 31.03 30.38 30.64 562,730 +0.51(+1.71%)
Nov 02, 2020 29.60 30.51 29.60 30.12 745,124 +0.91(+3.12%)
Oct 30, 2020 29.56 29.75 28.97 29.21 676,278 -0.41(-1.40%)
Oct 29, 2020 30.11 30.19 29.23 29.63 987,054 -0.66(-2.17%)
Oct 28, 2020 30.90 31.08 30.10 30.29 1,072,441 -1.00(-3.20%)
Oct 27, 2020 32.21 32.64 31.03 31.29 1,718,178 -1.41(-4.30%)
Oct 26, 2020 33.43 33.49 32.38 32.69 1,034,991 -1.27(-3.74%)
Oct 23, 2020 34.24 34.60 33.94 33.96 401,616 -0.05(-0.13%)
Oct 22, 2020 33.53 34.20 33.21 34.01 679,522 +0.41(+1.23%)
Oct 21, 2020 34.21 34.23 33.59 33.59 874,973 -0.44(-1.30%)
Oct 20, 2020 34.96 35.04 33.94 34.03 1,014,457 -0.70(-2.02%)
Oct 19, 2020 35.79 36.12 34.71 34.74 477,997 -1.02(-2.85%)
Oct 16, 2020 36.01 36.16 35.73 35.76 329,705 -0.13(-0.35%)
Oct 15, 2020 35.95 36.20 35.46 35.88 611,124 -0.28(-0.77%)
Oct 14, 2020 36.39 36.92 36.04 36.16 1,019,310 -0.41(-1.11%)
Oct 13, 2020 36.94 37.14 36.42 36.57 635,247 -0.77(-2.05%)
Oct 12, 2020 36.96 37.43 36.86 37.33 336,770 +0.55(+1.49%)
Oct 09, 2020 37.33 37.51 36.61 36.78 720,779 -0.25(-0.68%)
Oct 08, 2020 36.95 37.16 36.60 37.04 557,224 +0.58(+1.58%)
Oct 07, 2020 36.93 37.07 36.36 36.46 658,146 -0.20(-0.54%)
Oct 06, 2020 36.76 37.22 36.56 36.66 673,260 +0.26(+0.72%)
Oct 05, 2020 36.49 37.02 36.17 36.40 627,073 +0.30(+0.82%)
Oct 02, 2020 35.38 36.32 34.79 36.10 2,124,940 -0.04(-0.10%)
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.