Aerojet Rocketdyne Holdings (NY: AJRD )

53.60 -0.24 (-0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.44 46.94 46.20 46.20 1,159,683 -0.27(-0.58%)
Feb 25, 2021 46.66 46.88 46.14 46.47 951,393 -0.12(-0.25%)
Feb 24, 2021 46.98 46.98 46.39 46.59 1,081,159 -0.27(-0.58%)
Feb 23, 2021 47.07 47.15 46.43 46.86 785,296 -0.32(-0.69%)
Feb 22, 2021 47.05 47.40 46.97 47.18 1,227,266 -0.04(-0.08%)
Feb 19, 2021 46.74 47.22 46.42 47.22 1,178,660 +0.38(+0.81%)
Feb 18, 2021 46.77 46.89 45.83 46.84 1,809,166 -0.02(-0.04%)
Feb 17, 2021 47.19 47.21 46.59 46.86 1,511,795 -0.15(-0.33%)
Feb 16, 2021 47.40 47.44 47.01 47.01 545,433 -0.17(-0.36%)
Feb 12, 2021 47.08 47.31 47.07 47.18 1,537,663 +0.10(+0.21%)
Feb 11, 2021 47.19 47.38 46.90 47.08 832,488 -0.14(-0.31%)
Feb 10, 2021 47.27 47.30 47.11 47.23 753,739 -0.05(-0.11%)
Feb 09, 2021 47.30 47.58 47.25 47.28 685,005 +0.00(+0.00%)
Feb 08, 2021 47.83 47.83 47.13 47.28 1,627,883 -0.25(-0.53%)
Feb 05, 2021 47.88 47.91 47.51 47.53 660,853 -0.17(-0.36%)
Feb 04, 2021 47.68 48.07 47.64 47.70 611,995 +0.08(+0.17%)
Feb 03, 2021 47.76 47.76 47.41 47.62 1,786,614 -0.19(-0.40%)
Feb 02, 2021 47.49 47.81 47.44 47.81 830,663 +0.45(+0.95%)
Feb 01, 2021 47.16 47.55 47.13 47.36 1,357,693 +0.47(+1.00%)
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%)
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.