Aerojet Rocketdyne Holdings (NY: AJRD )

43.90 USD +0.17 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 41.39 41.75 41.24 41.52 311,710 +0.02(+0.05%)
Aug 30, 2021 41.63 41.70 41.43 41.50 203,235 +0.06(+0.14%)
Aug 27, 2021 41.34 41.76 41.20 41.44 547,426 +0.11(+0.27%)
Aug 26, 2021 41.14 42.07 41.14 41.33 348,468 +0.03(+0.07%)
Aug 25, 2021 42.92 43.30 39.85 41.30 1,460,688 -1.62(-3.77%)
Aug 24, 2021 42.78 43.08 42.69 42.92 268,519 +0.21(+0.49%)
Aug 23, 2021 42.50 42.78 42.24 42.71 270,698 +0.24(+0.57%)
Aug 20, 2021 42.01 42.67 42.00 42.47 383,835 +0.45(+1.07%)
Aug 19, 2021 42.32 42.33 41.77 42.02 475,609 -0.30(-0.71%)
Aug 18, 2021 42.11 42.53 42.02 42.32 557,425 +0.21(+0.50%)
Aug 17, 2021 42.40 42.41 41.84 42.11 606,051 -0.36(-0.85%)
Aug 16, 2021 42.56 42.91 41.84 42.47 1,013,667 -0.35(-0.82%)
Aug 13, 2021 44.70 44.72 41.92 42.82 1,859,613 -1.65(-3.71%)
Aug 12, 2021 46.35 46.45 43.50 44.47 2,301,455 -1.90(-4.10%)
Aug 11, 2021 46.35 46.48 46.17 46.37 310,493 +0.07(+0.15%)
Aug 10, 2021 46.32 46.53 46.26 46.30 615,229 -0.10(-0.22%)
Aug 09, 2021 46.21 46.62 46.21 46.40 714,523 +0.00(+0.00%)
Aug 06, 2021 46.81 46.81 46.39 46.40 529,328 -0.23(-0.49%)
Aug 05, 2021 46.55 46.70 46.25 46.63 437,156 +0.10(+0.21%)
Aug 04, 2021 46.80 46.90 46.15 46.53 1,164,548 -0.61(-1.29%)
Aug 03, 2021 47.15 47.17 46.76 47.14 590,929 -0.06(-0.13%)
Aug 02, 2021 47.04 47.50 47.04 47.20 451,736 +0.02(+0.04%)
Jul 30, 2021 46.91 47.23 46.88 47.18 417,570 +0.26(+0.55%)
Jul 29, 2021 47.25 47.25 46.88 46.92 464,948 -0.22(-0.47%)
Jul 28, 2021 47.36 47.36 46.76 47.14 410,462 +0.34(+0.73%)
Jul 27, 2021 47.20 47.30 46.72 46.80 1,022,361 -0.55(-1.16%)
Jul 26, 2021 47.93 48.02 47.21 47.35 577,744 -0.65(-1.35%)
Jul 23, 2021 47.90 48.07 47.79 48.00 392,451 +0.10(+0.21%)
Jul 22, 2021 47.70 48.04 47.68 47.90 282,189 +0.21(+0.44%)
Jul 21, 2021 47.80 47.99 47.48 47.69 627,731 -0.11(-0.23%)
Jul 20, 2021 48.00 48.25 47.50 47.80 1,224,085 -0.32(-0.67%)
Jul 19, 2021 47.83 48.34 47.66 48.12 519,466 +0.11(+0.23%)
Jul 16, 2021 48.13 48.42 47.86 48.01 375,677 +0.19(+0.40%)
Jul 15, 2021 47.23 47.82 47.19 47.82 358,861 +0.56(+1.18%)
Jul 14, 2021 47.21 47.32 47.10 47.26 378,913 +0.11(+0.23%)
Jul 13, 2021 47.12 47.31 47.02 47.15 657,984 -0.15(-0.32%)
Jul 12, 2021 47.48 47.63 47.24 47.30 407,739 -0.18(-0.38%)
Jul 09, 2021 47.72 47.83 47.25 47.48 612,418 -0.18(-0.38%)
Jul 08, 2021 48.01 48.07 47.54 47.66 949,718 -0.59(-1.22%)
Jul 07, 2021 48.19 48.43 48.19 48.25 296,572 +0.03(+0.06%)
Jul 06, 2021 48.19 48.31 48.19 48.22 519,954 -0.08(-0.17%)
Jul 02, 2021 48.35 48.35 48.22 48.30 147,996 -0.04(-0.08%)
Jul 01, 2021 48.41 48.48 48.13 48.34 294,839 +0.05(+0.10%)
Jun 30, 2021 48.17 48.34 48.10 48.29 380,611 +0.16(+0.33%)
Jun 29, 2021 48.00 48.19 47.93 48.13 668,555 +0.12(+0.25%)
Jun 28, 2021 48.07 48.19 48.00 48.01 477,205 -0.08(-0.17%)
Jun 25, 2021 48.28 48.33 47.95 48.09 1,154,899 -0.25(-0.52%)
Jun 24, 2021 48.39 48.44 48.18 48.34 419,975 +0.03(+0.06%)
Jun 23, 2021 48.21 48.42 48.10 48.31 281,516 +0.00(+0.00%)
Jun 22, 2021 48.02 48.44 47.95 48.31 463,055 +0.15(+0.31%)
Jun 21, 2021 48.62 48.62 48.12 48.16 1,032,696 -0.47(-0.97%)
Jun 18, 2021 48.67 48.70 48.44 48.63 1,463,630 -0.23(-0.47%)
Jun 17, 2021 49.25 49.25 48.69 48.86 880,814 -0.34(-0.69%)
Jun 16, 2021 49.35 49.35 49.07 49.20 651,674 -0.14(-0.28%)
Jun 15, 2021 49.75 49.75 49.24 49.34 628,521 -0.36(-0.72%)
Jun 14, 2021 49.50 49.84 49.26 49.70 680,884 +0.19(+0.38%)
Jun 11, 2021 49.00 49.59 48.96 49.51 823,096 +0.53(+1.08%)
Jun 10, 2021 48.72 49.05 48.55 48.98 1,294,590 +0.40(+0.82%)
Jun 09, 2021 48.61 48.82 48.49 48.58 582,790 -0.03(-0.06%)
Jun 08, 2021 48.85 48.92 48.57 48.61 323,088 -0.18(-0.37%)
Jun 07, 2021 48.61 48.79 48.55 48.79 533,172 +0.13(+0.27%)
Jun 04, 2021 48.60 48.67 48.55 48.66 313,188 +0.07(+0.14%)
Jun 03, 2021 48.53 48.64 48.51 48.59 412,760 -0.01(-0.02%)
Jun 02, 2021 48.50 48.60 48.45 48.60 601,384 +0.10(+0.21%)
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.