Aerojet Rocketdyne Holdings (NY: AJRD )

42.66 USD +1.26 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 52.75 53.02 51.89 52.07 339,800 -0.76(-1.44%)
Jan 30, 2020 52.41 53.19 52.26 52.83 336,907 +0.03(+0.06%)
Jan 29, 2020 53.48 53.54 52.61 52.80 369,385 -0.49(-0.92%)
Jan 28, 2020 53.11 53.77 52.92 53.29 309,671 +0.43(+0.81%)
Jan 27, 2020 50.90 53.60 50.76 52.86 818,451 +1.28(+2.48%)
Jan 24, 2020 52.00 52.00 51.15 51.58 345,900 -0.12(-0.23%)
Jan 23, 2020 51.84 52.03 51.49 51.70 602,221 -0.07(-0.14%)
Jan 22, 2020 51.63 52.08 51.21 51.77 535,307 +0.23(+0.45%)
Jan 21, 2020 53.11 53.15 51.20 51.54 737,986 -1.59(-2.99%)
Jan 17, 2020 53.63 53.68 52.93 53.13 856,000 -0.27(-0.51%)
Jan 16, 2020 53.57 53.99 53.01 53.40 381,743 +0.24(+0.45%)
Jan 15, 2020 52.88 53.40 52.63 53.16 1,832,465 +0.28(+0.53%)
Jan 14, 2020 53.42 53.61 52.81 52.88 552,032 -0.59(-1.10%)
Jan 13, 2020 52.52 53.79 52.21 53.47 840,888 +1.22(+2.33%)
Jan 10, 2020 52.68 53.36 52.03 52.25 741,900 -0.43(-0.82%)
Jan 09, 2020 52.52 52.94 51.99 52.68 981,431 +0.24(+0.46%)
Jan 08, 2020 51.91 53.75 51.80 52.44 1,737,131 +0.28(+0.54%)
Jan 07, 2020 50.31 52.51 50.15 52.16 1,225,644 +3.26(+6.67%)
Jan 06, 2020 49.67 49.67 48.48 48.90 762,096 +0.11(+0.23%)
Jan 03, 2020 46.46 48.83 46.46 48.79 793,600 +1.92(+4.10%)
Jan 02, 2020 45.94 46.87 45.76 46.87 312,299 +1.21(+2.65%)
Dec 31, 2019 45.40 46.32 45.32 45.66 515,600 +0.16(+0.35%)
Dec 30, 2019 45.08 45.54 44.75 45.50 335,208 +0.41(+0.91%)
Dec 27, 2019 45.16 45.39 44.84 45.09 242,300 -0.05(-0.11%)
Dec 26, 2019 45.53 45.82 45.03 45.14 224,349 -0.44(-0.97%)
Dec 24, 2019 46.12 46.12 45.56 45.58 89,100 -0.39(-0.85%)
Dec 23, 2019 45.94 46.22 45.44 45.97 458,593 +0.29(+0.63%)
Dec 20, 2019 45.46 45.95 45.19 45.68 824,400 +0.35(+0.77%)
Dec 19, 2019 45.71 45.85 45.07 45.33 333,041 -0.38(-0.83%)
Dec 18, 2019 45.29 45.78 45.27 45.71 403,462 +0.42(+0.93%)
Dec 17, 2019 45.25 45.60 45.04 45.29 311,439 +0.03(+0.07%)
Dec 16, 2019 45.08 45.78 44.94 45.26 555,411 +0.35(+0.78%)
Dec 13, 2019 44.79 45.11 44.42 44.91 350,900 +0.23(+0.51%)
Dec 12, 2019 44.12 44.96 43.95 44.68 465,028 +0.60(+1.36%)
Dec 11, 2019 43.68 44.27 42.85 44.08 333,297 +0.25(+0.57%)
Dec 10, 2019 43.49 44.29 43.28 43.83 577,369 +0.40(+0.92%)
Dec 09, 2019 44.21 44.21 43.30 43.43 456,280 -0.98(-2.21%)
Dec 06, 2019 44.47 44.96 44.32 44.41 480,900 +0.19(+0.43%)
Dec 05, 2019 43.88 44.63 43.81 44.22 316,988 +0.60(+1.38%)
Dec 04, 2019 43.69 44.30 43.61 43.62 520,792 +0.21(+0.48%)
Dec 03, 2019 43.55 43.92 43.09 43.41 249,009 -0.34(-0.78%)
Dec 02, 2019 44.44 44.55 43.65 43.75 361,263 -0.45(-1.02%)
Nov 29, 2019 44.13 44.42 43.82 44.20 140,900 -0.14(-0.32%)
Nov 27, 2019 44.35 44.48 43.91 44.34 243,800 +0.16(+0.36%)
Nov 26, 2019 44.52 44.68 44.04 44.18 300,674 -0.27(-0.61%)
Nov 25, 2019 43.18 44.62 42.97 44.45 926,634 +1.57(+3.66%)
Nov 22, 2019 42.58 43.05 42.29 42.88 440,600 +0.45(+1.06%)
Nov 21, 2019 43.24 43.46 42.31 42.43 537,982 -0.82(-1.90%)
Nov 20, 2019 43.45 44.09 43.19 43.25 465,819 -0.35(-0.80%)
Nov 19, 2019 43.90 44.68 43.58 43.60 295,698 -0.26(-0.59%)
Nov 18, 2019 44.05 44.45 43.43 43.86 370,140 -0.25(-0.57%)
Nov 15, 2019 44.01 44.31 43.60 44.11 553,500 +0.16(+0.36%)
Nov 14, 2019 44.51 44.71 43.90 43.95 390,849 -0.69(-1.55%)
Nov 13, 2019 44.91 44.97 44.27 44.64 416,625 -0.31(-0.69%)
Nov 12, 2019 44.86 45.29 44.40 44.95 474,696 +0.31(+0.69%)
Nov 11, 2019 44.50 45.15 44.38 44.64 408,705 +0.11(+0.25%)
Nov 08, 2019 43.50 44.58 42.93 44.53 527,600 +1.18(+2.72%)
Nov 07, 2019 43.74 43.95 43.00 43.35 354,715 +0.02(+0.05%)
Nov 06, 2019 43.52 43.70 42.96 43.33 447,351 -0.05(-0.12%)
Nov 05, 2019 43.50 43.89 43.13 43.38 359,122 +0.01(+0.02%)
Nov 04, 2019 44.63 44.78 42.99 43.37 597,530 -0.96(-2.17%)
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.