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 (%)
Jul 31, 2020 36.13 37.22 35.39 37.17 1,283,864 +0.72(+1.98%)
Jul 30, 2020 36.27 37.22 36.24 36.45 523,756 -0.30(-0.81%)
Jul 29, 2020 38.44 38.71 36.19 36.75 1,032,763 -1.73(-4.50%)
Jul 28, 2020 36.59 39.42 36.52 38.48 3,145,884 +5.31(+16.00%)
Jul 27, 2020 33.56 33.56 32.87 33.17 487,207 -0.43(-1.29%)
Jul 24, 2020 34.41 34.54 33.44 33.60 314,945 -0.68(-1.97%)
Jul 23, 2020 34.56 35.11 34.15 34.28 547,868 -0.28(-0.81%)
Jul 22, 2020 33.58 34.60 33.57 34.56 568,953 +0.77(+2.29%)
Jul 21, 2020 33.90 34.56 33.68 33.78 588,719 +0.18(+0.54%)
Jul 20, 2020 34.11 34.22 33.57 33.60 458,414 -0.74(-2.15%)
Jul 17, 2020 34.49 34.71 34.13 34.34 693,812 -0.10(-0.29%)
Jul 16, 2020 34.33 35.09 33.87 34.44 778,404 +0.06(+0.18%)
Jul 15, 2020 33.60 34.74 33.03 34.38 929,807 +1.87(+5.74%)
Jul 14, 2020 31.87 32.59 31.59 32.51 855,068 +0.50(+1.58%)
Jul 13, 2020 32.82 32.85 31.96 32.01 489,004 -0.43(-1.33%)
Jul 10, 2020 32.08 32.57 31.86 32.44 528,127 +0.36(+1.12%)
Jul 09, 2020 33.09 33.34 31.91 32.08 818,074 -1.00(-3.02%)
Jul 08, 2020 33.58 33.63 32.76 33.08 775,169 -0.45(-1.34%)
Jul 07, 2020 34.51 34.65 33.40 33.53 800,629 -1.39(-3.97%)
Jul 06, 2020 35.68 35.70 34.76 34.92 661,003 -0.05(-0.13%)
Jul 02, 2020 35.76 35.99 34.86 34.96 582,727 -0.28(-0.79%)
Jul 01, 2020 35.96 36.50 35.08 35.24 649,969 -0.48(-1.34%)
Jun 30, 2020 36.45 36.77 35.59 35.72 859,367 -1.03(-2.80%)
Jun 29, 2020 35.54 36.91 35.41 36.75 676,165 +1.72(+4.91%)
Jun 26, 2020 36.39 36.59 35.01 35.03 1,350,449 -1.52(-4.17%)
Jun 25, 2020 35.14 36.59 34.57 36.55 700,526 +1.14(+3.23%)
Jun 24, 2020 35.59 35.87 34.92 35.40 705,674 -0.59(-1.65%)
Jun 23, 2020 37.24 37.35 35.97 36.00 718,748 -0.94(-2.54%)
Jun 22, 2020 35.28 37.00 34.68 36.94 1,607,316 +1.75(+4.97%)
Jun 19, 2020 37.06 37.20 35.14 35.19 1,657,404 -1.34(-3.68%)
Jun 18, 2020 36.50 36.90 36.28 36.53 505,193 -0.59(-1.58%)
Jun 17, 2020 37.58 37.77 36.92 37.12 354,470 -0.72(-1.91%)
Jun 16, 2020 38.69 38.75 36.67 37.84 643,179 +0.81(+2.19%)
Jun 15, 2020 35.73 37.68 35.62 37.03 994,308 +0.18(+0.49%)
Jun 12, 2020 37.86 37.94 35.91 36.85 1,162,125 -0.05(-0.12%)
Jun 11, 2020 38.38 38.48 36.86 36.89 858,941 -2.91(-7.31%)
Jun 10, 2020 41.34 41.37 39.68 39.80 473,061 -1.78(-4.29%)
Jun 09, 2020 40.67 42.10 40.28 41.59 597,876 +0.12(+0.28%)
Jun 08, 2020 41.62 42.53 41.25 41.47 910,101 +0.50(+1.23%)
Jun 05, 2020 42.23 42.51 40.32 40.96 966,921 +0.18(+0.44%)
Jun 04, 2020 40.11 40.96 40.10 40.78 520,713 +0.54(+1.34%)
Jun 03, 2020 40.05 40.72 39.97 40.24 593,167 +0.90(+2.29%)
Jun 02, 2020 39.48 40.10 39.11 39.34 561,358 +0.01(+0.02%)
Jun 01, 2020 41.00 41.02 39.30 39.33 1,076,313 -0.18(-0.46%)
May 29, 2020 39.25 39.66 38.44 39.51 877,031 +0.14(+0.37%)
May 28, 2020 40.94 41.11 39.23 39.37 762,264 -0.66(-1.64%)
May 27, 2020 38.13 40.05 37.82 40.03 596,452 +2.81(+7.55%)
May 26, 2020 37.30 37.75 36.95 37.22 520,163 +1.00(+2.76%)
May 22, 2020 37.06 37.06 35.89 36.22 679,497 -0.54(-1.47%)
May 21, 2020 36.61 37.68 35.94 36.76 1,216,114 +0.26(+0.72%)
May 20, 2020 36.79 37.41 36.35 36.49 950,388 +0.43(+1.20%)
May 19, 2020 36.26 36.77 36.00 36.06 2,543,416 -0.33(-0.92%)
May 18, 2020 35.82 36.78 35.76 36.40 629,416 +1.58(+4.53%)
May 15, 2020 34.82 35.69 34.66 34.82 758,400 -0.19(-0.54%)
May 14, 2020 35.13 35.29 34.16 35.01 577,059 -0.82(-2.29%)
May 13, 2020 35.08 35.97 34.67 35.83 735,059 +0.41(+1.17%)
May 12, 2020 36.69 36.80 35.40 35.41 368,487 -1.30(-3.53%)
May 11, 2020 36.80 37.12 36.00 36.71 509,319 -0.66(-1.76%)
May 08, 2020 36.91 37.97 36.65 37.37 534,231 +1.22(+3.36%)
May 07, 2020 36.28 36.48 35.61 36.15 1,100,297 +0.16(+0.45%)
May 06, 2020 36.89 36.99 35.94 35.99 360,834 -0.58(-1.58%)
May 05, 2020 36.65 37.77 36.37 36.57 400,793 +0.50(+1.40%)
May 04, 2020 36.31 36.85 35.80 36.06 629,779 -0.84(-2.27%)
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.