Aerojet Rocketdyne Holdings (NY: AJRD )

43.30 USD +0.82 (+1.93%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 42.45 42.80 42.00 42.04 662,524 -0.61(-1.43%)
Nov 29, 2021 43.23 43.46 42.51 42.65 406,460 -0.61(-1.41%)
Nov 26, 2021 43.31 43.72 42.80 43.26 369,165 -0.77(-1.75%)
Nov 24, 2021 43.33 44.12 43.10 44.03 157,909 +0.53(+1.22%)
Nov 23, 2021 43.40 43.68 43.29 43.50 282,275 +0.15(+0.35%)
Nov 22, 2021 43.00 43.62 43.00 43.35 382,860 +0.48(+1.12%)
Nov 19, 2021 42.71 43.24 42.37 42.87 732,502 -0.07(-0.16%)
Nov 18, 2021 44.11 44.27 42.90 42.94 473,525 -1.13(-2.56%)
Nov 17, 2021 43.86 44.79 43.76 44.07 524,228 +0.24(+0.55%)
Nov 16, 2021 43.54 44.06 43.54 43.83 585,579 +0.23(+0.53%)
Nov 15, 2021 43.85 43.85 43.00 43.60 347,979 -0.04(-0.09%)
Nov 12, 2021 43.53 43.79 43.26 43.64 240,796 +0.17(+0.39%)
Nov 11, 2021 44.14 44.20 43.22 43.47 421,190 -0.79(-1.78%)
Nov 10, 2021 43.83 44.26 264,757 +0.48(+1.10%)
Nov 09, 2021 45.00 45.21 43.74 43.78 443,069 -1.30(-2.88%)
Nov 08, 2021 46.00 46.00 44.94 45.08 475,581 -0.79(-1.72%)
Nov 05, 2021 45.68 46.00 45.01 45.87 682,170 +0.64(+1.41%)
Nov 04, 2021 44.90 45.50 44.71 45.23 372,292 +0.33(+0.73%)
Nov 03, 2021 44.52 45.00 44.26 44.90 638,530 +0.38(+0.85%)
Nov 02, 2021 44.84 45.00 44.40 44.52 515,856 -0.03(-0.07%)
Nov 01, 2021 43.94 44.57 43.80 44.55 377,332 +0.54(+1.23%)
Oct 29, 2021 43.74 44.24 43.65 44.01 424,430 +0.36(+0.82%)
Oct 28, 2021 43.73 45.15 43.53 43.65 833,799 +0.43(+0.99%)
Oct 27, 2021 43.41 43.60 42.67 43.22 541,575 +1.17(+2.78%)
Oct 26, 2021 43.20 42.05 42.05 559,296 -1.76(-4.02%)
Oct 25, 2021 43.68 44.00 43.32 43.81 704,739 -0.52(-1.17%)
Oct 22, 2021 44.25 44.56 44.06 44.33 237,696 +0.08(+0.18%)
Oct 21, 2021 44.08 44.49 43.08 44.25 669,661 +0.16(+0.36%)
Oct 20, 2021 44.06 44.50 43.99 44.09 313,346 +0.06(+0.14%)
Oct 19, 2021 43.90 44.31 43.90 44.03 309,926 +0.13(+0.30%)
Oct 18, 2021 43.58 44.24 43.35 43.90 397,159 +0.00(+0.00%)
Oct 15, 2021 44.23 44.53 43.83 43.90 370,962 +0.17(+0.39%)
Oct 14, 2021 43.82 43.91 43.50 43.73 452,077 +0.06(+0.14%)
Oct 13, 2021 43.65 44.05 43.40 43.67 173,948 +0.03(+0.07%)
Oct 12, 2021 43.30 43.95 43.27 43.64 198,649 +0.23(+0.53%)
Oct 11, 2021 43.50 43.70 43.39 43.41 153,890 -0.09(-0.21%)
Oct 08, 2021 42.46 45.00 42.46 43.50 377,051 +0.79(+1.85%)
Oct 07, 2021 42.50 43.01 42.50 42.71 273,612 +0.28(+0.66%)
Oct 06, 2021 41.10 42.92 40.83 42.43 506,128 +1.02(+2.46%)
Oct 05, 2021 42.62 42.65 41.28 41.41 760,921 -1.25(-2.93%)
Oct 04, 2021 42.47 43.02 42.45 42.66 295,541 +0.11(+0.26%)
Oct 01, 2021 43.76 43.83 42.21 42.55 593,928 -1.00(-2.30%)
Sep 30, 2021 43.50 43.72 43.30 43.55 415,807 +0.11(+0.25%)
Sep 29, 2021 43.00 43.56 42.90 43.44 303,875 +0.60(+1.40%)
Sep 28, 2021 43.00 43.54 42.73 42.84 436,049 -0.21(-0.49%)
Sep 27, 2021 42.96 43.88 42.72 43.05 716,309 +0.39(+0.91%)
Sep 24, 2021 41.34 42.70 41.31 42.66 875,125 +1.26(+3.04%)
Sep 23, 2021 41.62 41.62 40.59 41.40 1,009,780 +0.08(+0.19%)
Sep 22, 2021 42.25 42.51 40.98 41.32 1,340,811 -0.67(-1.60%)
Sep 21, 2021 41.78 42.19 41.50 41.99 693,680 +0.22(+0.53%)
Sep 20, 2021 41.31 43.14 40.97 41.77 950,852 +0.33(+0.80%)
Sep 17, 2021 41.37 41.72 41.15 41.44 1,319,008 +0.22(+0.53%)
Sep 16, 2021 41.35 41.37 40.95 41.22 377,199 -0.03(-0.07%)
Sep 15, 2021 41.24 41.51 40.91 41.25 440,620 -0.13(-0.31%)
Sep 14, 2021 41.77 41.80 41.30 41.38 331,475 -0.42(-1.00%)
Sep 13, 2021 42.62 42.72 41.79 41.80 615,629 -0.58(-1.37%)
Sep 10, 2021 43.15 43.25 42.36 42.38 252,225 -0.69(-1.60%)
Sep 09, 2021 43.23 43.37 43.00 43.07 695,305 -0.21(-0.49%)
Sep 08, 2021 43.06 43.32 43.00 43.28 263,542 +0.14(+0.32%)
Sep 07, 2021 43.34 43.66 43.05 43.14 362,444 -0.32(-0.74%)
Sep 03, 2021 43.25 43.56 42.81 43.46 331,677 +0.11(+0.25%)
Sep 02, 2021 43.00 43.52 42.52 43.35 1,320,622 +0.43(+1.00%)
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.