Aerojet Rocketdyne Holdings (NY: AJRD )

42.49 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 37.36 38.77 37.20 38.75 3,136,561 +1.77(+4.79%)
Feb 25, 2022 37.00 37.10 36.61 36.98 1,072,229 -0.02(-0.05%)
Feb 24, 2022 35.63 37.16 35.47 37.00 1,138,736 +0.41(+1.12%)
Feb 23, 2022 37.00 37.45 36.09 36.59 1,131,216 -0.46(-1.24%)
Feb 22, 2022 36.77 37.57 36.03 37.05 1,144,343 +0.28(+0.76%)
Feb 18, 2022 36.77 0 -0.72(-1.92%)
Feb 17, 2022 37.95 38.14 37.08 37.49 1,338,720 -0.19(-0.50%)
Feb 16, 2022 37.57 38.05 37.20 37.68 1,856,998 +0.18(+0.48%)
Feb 15, 2022 37.15 37.85 37.15 37.50 2,751,686 +0.61(+1.65%)
Feb 14, 2022 38.11 38.60 35.79 36.89 4,651,220 -2.19(-5.60%)
Feb 11, 2022 38.21 39.55 38.06 39.08 1,563,022 +1.05(+2.76%)
Feb 10, 2022 37.87 38.42 37.87 38.03 1,044,934 -0.17(-0.45%)
Feb 09, 2022 38.53 38.59 38.00 38.20 520,969 +0.15(+0.39%)
Feb 08, 2022 37.66 38.37 37.66 38.05 1,561,995 +1.07(+2.89%)
Feb 07, 2022 37.05 37.47 36.84 36.98 613,120 -0.07(-0.19%)
Feb 04, 2022 37.50 37.50 36.84 37.05 1,597,088 -0.99(-2.60%)
Feb 03, 2022 38.37 38.04 1,231,649 -0.07(-0.18%)
Feb 02, 2022 38.56 38.66 37.72 38.11 1,372,366 -0.63(-1.63%)
Feb 01, 2022 38.46 38.98 37.74 38.74 1,236,582 +0.15(+0.39%)
Jan 31, 2022 38.14 38.59 1,213,628 +0.15(+0.39%)
Jan 28, 2022 38.07 38.47 37.34 38.44 1,740,320 +0.42(+1.10%)
Jan 27, 2022 37.33 38.52 37.10 38.02 1,170,527 +0.59(+1.58%)
Jan 26, 2022 36.65 38.41 36.30 37.43 3,692,523 +0.78(+2.13%)
Jan 25, 2022 38.50 38.90 36.50 36.65 8,404,950 -8.35(-18.56%)
Jan 24, 2022 43.03 45.18 42.50 45.00 976,339 +2.07(+4.82%)
Jan 21, 2022 43.86 44.23 42.93 42.93 802,393 -0.91(-2.08%)
Jan 20, 2022 44.00 44.42 43.50 43.84 685,099 -0.05(-0.11%)
Jan 19, 2022 43.06 44.44 42.59 43.89 600,203 +0.96(+2.24%)
Jan 18, 2022 43.00 43.75 42.50 42.93 741,044 -0.05(-0.12%)
Jan 14, 2022 42.98 0 -0.72(-1.65%)
Jan 13, 2022 43.95 44.26 43.57 43.70 522,916 -0.24(-0.55%)
Jan 12, 2022 45.51 45.80 43.94 43.94 1,128,897 -1.14(-2.53%)
Jan 11, 2022 46.00 46.06 44.70 45.08 858,151 -0.93(-2.02%)
Jan 10, 2022 44.27 46.13 44.25 46.01 1,097,489 +1.58(+3.56%)
Jan 07, 2022 45.23 45.67 44.07 44.43 1,294,169 -1.07(-2.35%)
Jan 06, 2022 45.39 45.91 45.00 45.50 246,736 -0.08(-0.18%)
Jan 05, 2022 46.25 46.58 45.58 45.58 302,282 -0.81(-1.75%)
Jan 04, 2022 46.77 46.91 46.08 46.39 1,408,866 -0.11(-0.24%)
Jan 03, 2022 46.92 46.99 46.35 46.50 1,102,941 -0.26(-0.56%)
Dec 31, 2021 46.30 46.84 46.17 46.76 220,320 +0.42(+0.91%)
Dec 30, 2021 46.99 47.35 46.12 46.34 202,372 -0.52(-1.11%)
Dec 29, 2021 46.81 46.90 46.37 46.86 141,834 +0.18(+0.39%)
Dec 28, 2021 46.08 46.72 46.00 46.68 148,885 +0.57(+1.24%)
Dec 27, 2021 45.80 46.37 45.59 46.11 232,767 +0.23(+0.50%)
Dec 23, 2021 45.82 46.27 45.64 45.88 187,542 +0.06(+0.13%)
Dec 22, 2021 46.74 47.06 44.40 45.82 524,816 -0.97(-2.07%)
Dec 21, 2021 46.61 47.00 46.40 46.79 257,044 +0.16(+0.34%)
Dec 20, 2021 46.15 46.78 45.55 46.63 595,003 +0.48(+1.04%)
Dec 17, 2021 45.50 46.49 45.13 46.15 1,671,512 +0.67(+1.47%)
Dec 16, 2021 43.70 45.92 43.34 45.48 1,234,909 +1.94(+4.46%)
Dec 15, 2021 43.69 43.75 43.09 43.54 453,133 -0.21(-0.48%)
Dec 14, 2021 43.31 43.86 43.06 43.75 528,143 +0.98(+2.29%)
Dec 13, 2021 42.34 43.24 42.34 42.77 294,016 +0.18(+0.42%)
Dec 10, 2021 42.50 42.65 42.36 42.59 313,403 +0.05(+0.12%)
Dec 09, 2021 42.59 42.86 42.48 42.54 311,615 -0.28(-0.65%)
Dec 08, 2021 43.64 43.73 42.75 42.82 221,265 -0.64(-1.47%)
Dec 07, 2021 43.80 43.84 43.42 43.46 447,510 -0.28(-0.64%)
Dec 06, 2021 43.51 43.91 43.23 43.74 352,609 +0.57(+1.32%)
Dec 03, 2021 43.32 43.32 42.69 43.17 361,817 -0.13(-0.30%)
Dec 02, 2021 42.83 43.54 42.55 43.30 340,030 +0.82(+1.93%)
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.