Aerojet Rocketdyne Holdings (NY: AJRD )

40.56 +0.23 (+0.57%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 39.01 39.47 38.74 39.35 740,103 +0.35(+0.90%)
Mar 30, 2022 38.49 39.00 38.28 39.00 612,155 +0.56(+1.46%)
Mar 29, 2022 38.68 39.03 38.00 38.44 1,213,561 -0.49(-1.26%)
Mar 28, 2022 39.67 39.91 38.84 38.93 734,142 -0.82(-2.06%)
Mar 25, 2022 39.90 40.20 39.40 39.75 787,034 -0.15(-0.38%)
Mar 24, 2022 39.05 40.16 39.00 39.90 715,899 +0.73(+1.86%)
Mar 23, 2022 40.24 40.77 38.98 39.17 990,478 -0.98(-2.44%)
Mar 22, 2022 39.62 40.20 38.88 40.15 1,472,128 +0.55(+1.39%)
Mar 21, 2022 39.37 40.20 39.03 39.60 977,574 +0.33(+0.84%)
Mar 18, 2022 39.11 39.47 38.90 39.27 1,729,009 +0.29(+0.74%)
Mar 17, 2022 38.00 39.18 37.97 38.98 1,441,386 +1.06(+2.80%)
Mar 16, 2022 38.00 38.42 37.22 37.92 857,862 +0.14(+0.37%)
Mar 15, 2022 38.19 38.19 37.57 37.78 752,792 -0.35(-0.92%)
Mar 14, 2022 38.65 39.14 37.95 38.13 817,676 -0.65(-1.68%)
Mar 11, 2022 37.76 39.09 37.56 38.78 1,583,803 +0.95(+2.51%)
Mar 10, 2022 37.67 38.29 37.65 37.83 1,265,403 -0.02(-0.05%)
Mar 09, 2022 38.76 39.02 37.41 37.85 1,189,550 -0.75(-1.94%)
Mar 08, 2022 40.21 40.75 38.53 38.60 2,065,169 -2.09(-5.14%)
Mar 07, 2022 39.40 40.74 39.19 40.69 2,245,315 +1.46(+3.72%)
Mar 04, 2022 39.34 39.41 38.50 39.23 1,335,066 -0.21(-0.53%)
Mar 03, 2022 39.75 40.00 39.16 39.44 1,020,783 -0.26(-0.65%)
Mar 02, 2022 39.23 39.73 38.82 39.70 1,593,024 +0.18(+0.46%)
Mar 01, 2022 38.89 39.64 38.77 39.52 1,478,030 +0.77(+1.99%)
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%)
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.