Aerojet Rocketdyne Holdings (NY: AJRD )

54.57 +1.04 (+1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 38.66 39.34 37.08 37.69 656,112 -1.18(-3.04%)
Mar 30, 2020 37.38 39.06 36.07 38.87 598,375 +2.04(+5.53%)
Mar 27, 2020 37.59 38.18 36.38 36.84 858,055 -1.89(-4.89%)
Mar 26, 2020 35.05 38.95 34.53 38.73 1,303,957 +4.59(+13.43%)
Mar 25, 2020 36.52 37.02 33.48 34.14 892,186 -2.30(-6.31%)
Mar 24, 2020 35.85 36.89 33.78 36.44 715,730 +2.12(+6.17%)
Mar 23, 2020 34.49 35.65 30.65 34.32 2,834,874 -0.48(-1.37%)
Mar 20, 2020 36.95 37.82 34.07 34.80 1,847,726 -1.94(-5.27%)
Mar 19, 2020 34.99 37.74 32.47 36.74 1,122,317 +1.64(+4.67%)
Mar 18, 2020 33.12 36.36 32.27 35.10 2,159,683 -0.63(-1.77%)
Mar 17, 2020 32.48 36.01 31.99 35.73 1,061,471 +3.66(+11.41%)
Mar 16, 2020 35.47 37.48 31.83 32.07 1,043,799 -6.90(-17.71%)
Mar 13, 2020 36.36 39.06 35.19 38.97 867,487 +4.63(+13.49%)
Mar 12, 2020 36.21 37.37 33.76 34.34 1,152,073 -4.65(-11.93%)
Mar 11, 2020 39.69 40.26 38.32 38.99 1,193,614 -1.84(-4.50%)
Mar 10, 2020 42.04 42.17 39.68 40.83 493,257 +0.01(+0.02%)
Mar 09, 2020 40.00 41.87 39.96 40.82 1,113,861 -2.91(-6.66%)
Mar 06, 2020 43.60 44.40 42.19 43.73 468,201 -1.21(-2.69%)
Mar 05, 2020 46.38 46.70 44.35 44.94 536,990 -2.59(-5.44%)
Mar 04, 2020 45.92 47.58 45.23 47.52 346,938 +2.23(+4.93%)
Mar 03, 2020 46.01 46.97 44.80 45.29 2,544,339 -0.66(-1.43%)
Mar 02, 2020 44.72 46.06 44.35 45.95 674,095 +1.54(+3.47%)
Feb 28, 2020 44.37 44.97 43.43 44.41 866,822 -1.03(-2.26%)
Feb 27, 2020 45.30 47.24 44.86 45.43 884,775 -0.51(-1.12%)
Feb 26, 2020 46.41 46.74 45.63 45.95 396,773 -0.14(-0.29%)
Feb 25, 2020 47.58 48.05 45.72 46.08 952,225 -1.56(-3.27%)
Feb 24, 2020 47.59 48.50 47.26 47.64 845,232 -1.19(-2.44%)
Feb 21, 2020 48.84 49.10 47.85 48.83 429,471 -0.16(-0.33%)
Feb 20, 2020 47.88 51.61 47.58 48.99 1,089,318 +1.12(+2.33%)
Feb 19, 2020 48.30 48.84 47.64 47.88 463,712 -0.42(-0.88%)
Feb 18, 2020 50.46 50.48 47.95 48.30 757,697 -2.13(-4.22%)
Feb 14, 2020 50.19 50.88 49.97 50.43 510,815 +0.41(+0.83%)
Feb 13, 2020 49.38 50.34 49.38 50.01 465,457 +0.54(+1.09%)
Feb 12, 2020 49.11 49.52 48.52 49.47 1,161,181 +0.68(+1.38%)
Feb 11, 2020 49.14 49.52 48.49 48.80 731,737 +0.10(+0.20%)
Feb 10, 2020 48.70 49.07 48.31 48.70 427,617 +0.06(+0.13%)
Feb 07, 2020 48.48 49.07 48.12 48.63 295,414 +0.18(+0.37%)
Feb 06, 2020 48.66 49.24 48.10 48.45 357,202 +0.05(+0.11%)
Feb 05, 2020 47.96 48.42 47.47 48.40 343,906 +0.74(+1.55%)
Feb 04, 2020 46.88 47.80 46.84 47.66 265,514 +1.24(+2.68%)
Feb 03, 2020 46.95 47.27 46.31 46.42 461,851 -0.50(-1.08%)
Jan 31, 2020 47.53 47.78 46.76 46.92 377,091 -0.68(-1.44%)
Jan 30, 2020 47.23 47.93 47.09 47.61 373,881 +0.03(+0.06%)
Jan 29, 2020 48.19 48.25 47.41 47.58 409,923 -0.44(-0.92%)
Jan 28, 2020 47.86 48.45 47.69 48.02 343,655 +0.39(+0.81%)
Jan 27, 2020 45.87 48.30 45.74 47.63 908,272 +1.15(+2.48%)
Jan 24, 2020 46.86 46.86 46.09 46.48 383,860 -0.11(-0.23%)
Jan 23, 2020 46.71 46.88 46.40 46.59 668,311 -0.06(-0.14%)
Jan 22, 2020 46.52 46.93 46.15 46.65 594,054 +0.21(+0.45%)
Jan 21, 2020 47.86 47.89 46.14 46.44 818,976 -1.43(-2.99%)
Jan 17, 2020 48.33 48.37 47.70 47.88 949,942 -0.24(-0.51%)
Jan 16, 2020 48.27 48.65 47.77 48.12 423,637 +0.22(+0.45%)
Jan 15, 2020 47.65 48.12 47.43 47.90 2,033,569 +0.25(+0.53%)
Jan 14, 2020 48.14 48.30 47.59 47.65 612,614 -0.53(-1.10%)
Jan 13, 2020 47.33 48.47 47.05 48.18 933,171 +1.10(+2.33%)
Jan 10, 2020 47.47 48.08 46.88 47.08 823,320 -0.39(-0.82%)
Jan 09, 2020 47.33 47.70 46.85 47.47 1,089,138 +0.22(+0.46%)
Jan 08, 2020 46.78 48.43 46.68 47.25 1,927,773 +0.25(+0.54%)
Jan 07, 2020 45.33 47.32 45.19 47.00 1,360,152 +2.94(+6.67%)
Jan 06, 2020 44.76 44.76 43.69 44.06 845,732 +0.10(+0.23%)
Jan 03, 2020 41.87 44.00 41.87 43.97 880,693 +1.73(+4.10%)
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.