Aerojet Rocketdyne Holdings (NY: AJRD )

43.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 51.54 52.09 51.27 51.27 1,045,000 -0.30(-0.58%)
Feb 25, 2021 51.78 52.03 51.20 51.57 857,308 -0.13(-0.25%)
Feb 24, 2021 52.14 52.14 51.48 51.70 974,241 -0.30(-0.58%)
Feb 23, 2021 52.24 52.32 51.52 52.00 707,637 -0.36(-0.69%)
Feb 22, 2021 52.21 52.60 52.13 52.36 1,105,899 -0.04(-0.08%)
Feb 19, 2021 51.87 52.40 51.51 52.40 1,062,100 +0.42(+0.81%)
Feb 18, 2021 51.90 52.04 50.86 51.98 1,630,254 -0.02(-0.04%)
Feb 17, 2021 52.37 52.39 51.70 52.00 1,362,290 -0.17(-0.33%)
Feb 16, 2021 52.60 52.65 52.17 52.17 491,494 -0.19(-0.36%)
Feb 12, 2021 52.25 52.50 52.24 52.36 1,385,600 +0.11(+0.21%)
Feb 11, 2021 52.37 52.58 52.05 52.25 750,162 -0.16(-0.31%)
Feb 10, 2021 52.46 52.49 52.28 52.41 679,200 -0.06(-0.11%)
Feb 09, 2021 52.49 52.80 52.43 52.47 617,264 +0.00(+0.00%)
Feb 08, 2021 53.08 53.08 52.30 52.47 1,466,898 -0.28(-0.53%)
Feb 05, 2021 53.13 53.16 52.72 52.75 595,500 -0.19(-0.36%)
Feb 04, 2021 52.91 53.34 52.87 52.94 551,474 +0.09(+0.17%)
Feb 03, 2021 53.00 53.00 52.61 52.85 1,609,932 -0.21(-0.40%)
Feb 02, 2021 52.70 53.06 52.65 53.06 748,517 +0.50(+0.95%)
Feb 01, 2021 52.34 52.77 52.30 52.56 1,223,428 +0.52(+1.00%)
Jan 29, 2021 52.28 52.42 51.90 52.04 2,065,800 -0.30(-0.57%)
Jan 28, 2021 52.05 52.39 52.02 52.34 1,025,150 +0.40(+0.77%)
Jan 27, 2021 52.45 52.80 51.79 51.94 1,999,179 -0.51(-0.97%)
Jan 26, 2021 52.65 52.72 52.45 52.45 1,030,418 -0.03(-0.06%)
Jan 25, 2021 52.50 52.76 52.40 52.48 1,061,799 -0.03(-0.06%)
Jan 22, 2021 52.71 52.85 52.50 52.51 1,402,100 -0.25(-0.47%)
Jan 21, 2021 52.70 52.97 52.65 52.76 1,427,112 -0.07(-0.13%)
Jan 20, 2021 52.83 53.01 52.66 52.83 1,322,575 +0.00(+0.00%)
Jan 19, 2021 52.70 52.87 52.44 52.83 1,715,975 +0.37(+0.71%)
Jan 15, 2021 52.80 52.80 52.44 52.46 2,596,000 -0.25(-0.47%)
Jan 14, 2021 53.34 53.53 52.71 52.71 2,752,501 -0.19(-0.36%)
Jan 13, 2021 52.88 53.03 52.75 52.90 2,129,633 +0.01(+0.02%)
Jan 12, 2021 52.67 52.92 52.67 52.89 1,940,862 +0.19(+0.36%)
Jan 11, 2021 52.80 53.00 52.51 52.70 808,087 -0.09(-0.17%)
Jan 08, 2021 53.20 53.27 52.76 52.79 1,661,700 -0.34(-0.64%)
Jan 07, 2021 52.50 53.33 52.50 53.13 3,474,769 +0.21(+0.40%)
Jan 06, 2021 52.80 53.02 52.03 52.92 3,254,055 +0.38(+0.72%)
Jan 05, 2021 52.59 52.85 52.44 52.54 2,073,537 -0.03(-0.06%)
Jan 04, 2021 52.85 53.00 52.38 52.57 3,591,409 -0.28(-0.53%)
Dec 31, 2020 52.85 52.85 52.85 1,272,248 +0.19(+0.36%)
Dec 30, 2020 52.97 53.06 52.41 52.66 1,272,248 -0.31(-0.59%)
Dec 29, 2020 52.67 52.98 52.55 52.97 1,955,997 +0.23(+0.44%)
Dec 28, 2020 52.75 53.02 52.24 52.74 1,501,996 -0.11(-0.21%)
Dec 24, 2020 52.83 52.96 51.85 52.85 1,186,600 +0.05(+0.09%)
Dec 23, 2020 53.00 53.25 52.53 52.80 1,754,394 +0.00(+0.00%)
Dec 22, 2020 52.50 53.21 52.20 52.80 5,061,775 +0.03(+0.06%)
Dec 21, 2020 53.06 53.10 50.51 52.77 16,772,022 +10.73(+25.52%)
Dec 18, 2020 42.08 43.37 42.03 42.04 3,125,800 +0.19(+0.45%)
Dec 17, 2020 42.81 42.99 41.72 41.85 726,486 -0.98(-2.29%)
Dec 16, 2020 43.34 43.46 42.67 42.83 614,796 -0.58(-1.34%)
Dec 15, 2020 43.54 43.84 43.20 43.41 545,699 +0.27(+0.63%)
Dec 14, 2020 43.69 44.10 42.86 43.14 1,292,983 -0.51(-1.17%)
Dec 11, 2020 42.75 44.49 42.75 43.65 1,919,800 +1.17(+2.75%)
Dec 10, 2020 41.45 42.78 41.33 42.48 1,047,160 +0.51(+1.22%)
Dec 09, 2020 41.95 42.56 41.69 41.97 1,518,107 +0.19(+0.45%)
Dec 08, 2020 40.81 41.80 40.75 41.78 1,278,938 +0.61(+1.48%)
Dec 07, 2020 39.89 41.20 39.52 41.17 930,612 +1.28(+3.21%)
Dec 04, 2020 38.59 39.95 38.59 39.89 419,400 +1.60(+4.18%)
Dec 03, 2020 38.50 38.88 38.12 38.29 308,165 -0.21(-0.55%)
Dec 02, 2020 38.29 38.86 38.04 38.50 349,405 +0.13(+0.34%)
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.