Aerojet Rocketdyne Holdings (NY: AJRD )

42.65 USD -0.61 (-1.41%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 32.80 33.02 32.15 32.42 609,400 -0.46(-1.40%)
Oct 29, 2020 33.41 33.50 32.44 32.88 889,442 -0.73(-2.17%)
Oct 28, 2020 34.29 34.49 33.40 33.61 966,385 -1.11(-3.20%)
Oct 27, 2020 35.74 36.22 34.44 34.72 1,548,264 -1.56(-4.30%)
Oct 26, 2020 37.10 37.17 35.93 36.28 932,639 -1.41(-3.74%)
Oct 23, 2020 38.00 38.40 37.66 37.69 361,900 -0.05(-0.13%)
Oct 22, 2020 37.21 37.95 36.86 37.74 612,323 +0.46(+1.23%)
Oct 21, 2020 37.96 37.99 37.28 37.28 788,445 -0.49(-1.30%)
Oct 20, 2020 38.80 38.88 37.67 37.77 914,135 -0.78(-2.02%)
Oct 19, 2020 39.72 40.08 38.52 38.55 430,727 -1.13(-2.85%)
Oct 16, 2020 39.96 40.12 39.65 39.68 297,100 -0.14(-0.35%)
Oct 15, 2020 39.90 40.17 39.35 39.82 550,689 -0.31(-0.77%)
Oct 14, 2020 40.38 40.97 40.00 40.13 918,508 -0.45(-1.11%)
Oct 13, 2020 40.99 41.22 40.42 40.58 572,426 -0.85(-2.05%)
Oct 12, 2020 41.02 41.54 40.90 41.43 303,466 +0.61(+1.49%)
Oct 09, 2020 41.43 41.63 40.63 40.82 649,500 -0.28(-0.68%)
Oct 08, 2020 41.01 41.24 40.62 41.10 502,119 +0.64(+1.58%)
Oct 07, 2020 40.98 41.14 40.35 40.46 593,061 -0.22(-0.54%)
Oct 06, 2020 40.79 41.31 40.57 40.68 606,680 +0.29(+0.72%)
Oct 05, 2020 40.49 41.08 40.15 40.39 565,061 +0.33(+0.82%)
Oct 02, 2020 39.26 40.31 38.61 40.06 1,914,800 -0.04(-0.10%)
Oct 01, 2020 39.94 40.72 39.55 40.10 1,374,156 +0.21(+0.53%)
Sep 30, 2020 40.43 41.04 39.68 39.89 696,136 -0.50(-1.24%)
Sep 29, 2020 41.01 41.02 40.33 40.39 431,408 -0.76(-1.85%)
Sep 28, 2020 41.88 42.17 41.07 41.15 324,325 -0.48(-1.15%)
Sep 25, 2020 40.57 41.75 40.51 41.63 571,900 +0.69(+1.69%)
Sep 24, 2020 40.68 42.04 40.41 40.94 1,527,038 +0.20(+0.49%)
Sep 23, 2020 43.01 43.09 40.71 40.74 797,815 -2.37(-5.50%)
Sep 22, 2020 40.20 43.47 40.13 43.11 2,202,937 +2.92(+7.27%)
Sep 21, 2020 39.72 40.45 39.52 40.19 2,177,928 +0.00(+0.00%)
Sep 18, 2020 40.15 40.34 39.79 40.19 1,333,700 +0.20(+0.50%)
Sep 17, 2020 39.81 40.29 39.16 39.99 754,753 -0.17(-0.42%)
Sep 16, 2020 40.33 40.90 40.07 40.16 403,580 -0.17(-0.42%)
Sep 15, 2020 40.77 40.99 39.98 40.33 304,256 -0.38(-0.93%)
Sep 14, 2020 40.58 41.26 40.12 40.71 494,431 +0.45(+1.12%)
Sep 11, 2020 39.92 40.70 39.92 40.26 333,200 +0.43(+1.08%)
Sep 10, 2020 41.01 41.42 39.80 39.83 899,883 -0.88(-2.16%)
Sep 09, 2020 41.12 41.49 40.33 40.71 467,115 -0.15(-0.37%)
Sep 08, 2020 41.44 41.68 40.70 40.86 309,058 -0.79(-1.90%)
Sep 04, 2020 42.60 42.69 41.08 41.65 383,800 -0.34(-0.81%)
Sep 03, 2020 41.81 42.57 41.29 41.99 601,958 +0.41(+0.99%)
Sep 02, 2020 41.25 42.03 41.25 41.58 294,673 +0.37(+0.90%)
Sep 01, 2020 41.10 41.69 40.70 41.21 307,170 -0.16(-0.39%)
Aug 31, 2020 41.33 41.92 41.03 41.37 472,807 -0.23(-0.55%)
Aug 28, 2020 41.95 42.28 41.27 41.60 201,600 -0.05(-0.12%)
Aug 27, 2020 41.74 42.14 41.30 41.65 273,452 +0.25(+0.60%)
Aug 26, 2020 42.05 42.12 41.31 41.40 309,309 -0.89(-2.10%)
Aug 25, 2020 42.60 42.89 42.15 42.29 301,393 -0.10(-0.24%)
Aug 24, 2020 42.16 42.43 41.63 42.39 426,788 +0.53(+1.27%)
Aug 21, 2020 41.94 42.17 41.34 41.86 538,500 -0.34(-0.81%)
Aug 20, 2020 42.60 42.84 42.15 42.20 231,190 -0.80(-1.86%)
Aug 19, 2020 42.39 43.50 42.05 43.00 409,154 +0.50(+1.18%)
Aug 18, 2020 42.92 43.01 42.44 42.50 368,332 -0.59(-1.37%)
Aug 17, 2020 43.56 43.77 42.98 43.09 359,583 -0.40(-0.92%)
Aug 14, 2020 42.89 43.83 42.75 43.49 392,600 +0.21(+0.49%)
Aug 13, 2020 43.29 43.86 43.07 43.28 264,810 -0.47(-1.07%)
Aug 12, 2020 44.22 44.60 43.29 43.75 289,216 -0.10(-0.23%)
Aug 11, 2020 43.80 44.63 43.41 43.85 717,814 +0.72(+1.67%)
Aug 10, 2020 43.54 43.99 42.92 43.13 455,100 -0.41(-0.94%)
Aug 07, 2020 42.90 43.68 42.77 43.54 393,500 +0.62(+1.44%)
Aug 06, 2020 43.26 43.45 42.73 42.92 322,035 -0.50(-1.15%)
Aug 05, 2020 43.18 43.43 41.79 43.42 584,991 +0.42(+0.98%)
Aug 04, 2020 42.65 43.65 42.00 43.00 839,020 +2.33(+5.73%)
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.