Aerojet Rocketdyne Holdings (NY: AJRD )

53.53 +1.53 (+2.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 47.11 47.24 46.77 46.89 2,292,512 -0.27(-0.57%)
Jan 28, 2021 46.90 47.21 46.88 47.16 1,137,655 +0.36(+0.77%)
Jan 27, 2021 47.26 47.58 46.67 46.80 2,218,579 -0.46(-0.97%)
Jan 26, 2021 47.44 47.51 47.26 47.26 1,143,529 -0.03(-0.06%)
Jan 25, 2021 47.31 47.54 47.22 47.29 1,178,326 -0.03(-0.06%)
Jan 22, 2021 47.50 47.62 47.31 47.32 1,555,974 -0.23(-0.47%)
Jan 21, 2021 47.49 47.73 47.44 47.54 1,583,731 -0.06(-0.13%)
Jan 20, 2021 47.61 47.77 47.45 47.61 1,467,721 +0.00(+0.00%)
Jan 19, 2021 47.49 47.64 47.25 47.61 1,904,295 +0.33(+0.71%)
Jan 15, 2021 47.58 47.58 47.25 47.27 2,880,899 -0.23(-0.47%)
Jan 14, 2021 48.07 48.24 47.50 47.50 3,054,575 -0.17(-0.36%)
Jan 13, 2021 47.65 47.79 47.53 47.67 2,363,350 +0.01(+0.02%)
Jan 12, 2021 47.46 47.69 47.46 47.66 2,153,862 +0.17(+0.36%)
Jan 11, 2021 47.58 47.76 47.32 47.49 896,770 -0.08(-0.17%)
Jan 08, 2021 47.94 48.00 47.54 47.57 1,844,063 -0.31(-0.64%)
Jan 07, 2021 47.31 48.06 47.31 47.88 3,856,108 +0.19(+0.40%)
Jan 06, 2021 47.58 47.78 46.88 47.69 3,611,172 +0.34(+0.72%)
Jan 05, 2021 47.39 47.62 47.25 47.34 2,301,098 -0.03(-0.06%)
Jan 04, 2021 47.62 47.76 47.20 47.37 3,985,549 -0.25(-0.53%)
Dec 31, 2020 47.62 47.62 47.62 1,411,871 +0.17(+0.36%)
Dec 30, 2020 47.73 47.81 47.23 47.45 1,411,871 -0.28(-0.59%)
Dec 29, 2020 47.46 47.74 47.35 47.73 2,170,658 +0.21(+0.44%)
Dec 28, 2020 47.53 47.78 47.07 47.52 1,666,833 -0.10(-0.21%)
Dec 24, 2020 47.61 47.72 46.72 47.62 1,316,823 +0.05(+0.09%)
Dec 23, 2020 47.76 47.98 47.34 47.58 1,946,930 +0.00(+0.00%)
Dec 22, 2020 47.31 47.95 47.04 47.58 5,617,281 +0.03(+0.06%)
Dec 21, 2020 47.81 47.85 45.51 47.55 18,612,674 +9.67(+25.52%)
Dec 18, 2020 37.92 39.08 37.87 37.88 3,468,842 +0.17(+0.45%)
Dec 17, 2020 38.58 38.74 37.59 37.71 806,214 -0.88(-2.29%)
Dec 16, 2020 39.05 39.16 38.45 38.59 682,267 -0.52(-1.34%)
Dec 15, 2020 39.23 39.50 38.93 39.12 605,586 +0.24(+0.63%)
Dec 14, 2020 39.37 39.74 38.62 38.87 1,434,881 -0.46(-1.17%)
Dec 11, 2020 38.52 40.09 38.52 39.33 2,130,489 +1.05(+2.75%)
Dec 10, 2020 37.35 38.55 37.24 38.28 1,162,081 +0.46(+1.22%)
Dec 09, 2020 37.80 38.35 37.57 37.82 1,684,712 +0.17(+0.45%)
Dec 08, 2020 36.77 37.67 36.72 37.65 1,419,295 +0.55(+1.48%)
Dec 07, 2020 35.95 37.13 35.61 37.10 1,032,742 +1.15(+3.21%)
Dec 04, 2020 34.77 36.00 34.77 35.95 465,427 +1.44(+4.18%)
Dec 03, 2020 34.69 35.04 34.35 34.50 341,984 -0.19(-0.55%)
Dec 02, 2020 34.50 35.02 34.28 34.69 387,750 +0.12(+0.34%)
Dec 01, 2020 33.97 34.76 33.91 34.58 481,346 +0.85(+2.51%)
Nov 30, 2020 34.13 34.36 33.54 33.73 595,036 -0.58(-1.68%)
Nov 27, 2020 34.86 34.86 33.99 34.31 207,411 -0.50(-1.42%)
Nov 25, 2020 34.96 35.36 34.67 34.80 807,894 -0.31(-0.87%)
Nov 24, 2020 34.59 35.31 34.50 35.11 647,485 +0.73(+2.12%)
Nov 23, 2020 34.19 34.72 33.93 34.38 599,157 +0.55(+1.63%)
Nov 20, 2020 34.03 34.22 33.66 33.83 662,961 -0.26(-0.77%)
Nov 19, 2020 33.35 34.12 32.91 34.09 514,510 +0.51(+1.53%)
Nov 18, 2020 34.24 34.38 33.55 33.58 611,398 -0.43(-1.27%)
Nov 17, 2020 33.25 34.35 33.25 34.01 539,156 +0.54(+1.62%)
Nov 16, 2020 33.21 33.48 32.85 33.47 716,476 +0.95(+2.91%)
Nov 13, 2020 32.14 32.67 32.04 32.52 790,693 +0.72(+2.27%)
Nov 12, 2020 31.56 31.93 31.21 31.80 762,093 -0.10(-0.31%)
Nov 11, 2020 32.37 32.37 31.45 31.90 872,995 -0.12(-0.37%)
Nov 10, 2020 32.06 32.53 31.48 32.02 795,985 +0.34(+1.08%)
Nov 09, 2020 32.87 32.89 31.03 31.67 1,015,963 +1.07(+3.50%)
Nov 06, 2020 30.90 31.09 30.19 30.60 427,362 -0.30(-0.96%)
Nov 05, 2020 31.13 31.32 30.66 30.90 601,192 -0.17(-0.55%)
Nov 04, 2020 30.52 31.41 30.19 31.07 920,130 +0.43(+1.41%)
Nov 03, 2020 30.64 31.03 30.38 30.64 562,730 +0.51(+1.71%)
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.