Aerojet Rocketdyne Holdings (NY: AJRD )

43.17 USD -0.13 (-0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 37.61 38.64 37.53 38.58 952,900 +0.76(+2.01%)
May 30, 2019 37.70 38.07 37.41 37.82 578,588 +0.19(+0.50%)
May 29, 2019 37.14 37.73 37.01 37.63 375,206 +0.22(+0.59%)
May 28, 2019 37.40 37.71 37.13 37.41 383,145 +0.01(+0.03%)
May 24, 2019 37.25 37.76 37.17 37.40 308,200 +0.44(+1.19%)
May 23, 2019 37.74 38.18 36.67 36.96 721,054 -1.01(-2.66%)
May 22, 2019 37.75 38.30 37.75 37.97 521,842 -0.13(-0.34%)
May 21, 2019 36.90 38.16 36.90 38.10 789,189 +1.32(+3.59%)
May 20, 2019 36.24 37.04 36.24 36.78 396,400 +0.36(+0.99%)
May 17, 2019 36.71 37.32 36.29 36.42 473,400 -0.46(-1.25%)
May 16, 2019 36.63 37.30 36.57 36.88 870,711 +0.49(+1.35%)
May 15, 2019 36.22 36.76 35.97 36.39 440,616 -0.24(-0.66%)
May 14, 2019 37.31 37.31 36.46 36.63 543,735 -0.67(-1.80%)
May 13, 2019 37.39 37.83 37.10 37.30 880,743 -0.99(-2.59%)
May 10, 2019 37.88 38.30 37.67 38.29 355,400 +0.40(+1.06%)
May 09, 2019 37.61 38.13 37.38 37.89 522,841 +0.06(+0.16%)
May 08, 2019 37.43 38.13 37.40 37.83 609,867 +0.49(+1.31%)
May 07, 2019 36.85 37.51 36.67 37.34 701,581 +0.10(+0.27%)
May 06, 2019 36.43 37.54 36.43 37.24 612,426 +0.14(+0.38%)
May 03, 2019 36.65 37.10 36.42 37.10 578,300 +0.67(+1.84%)
May 02, 2019 37.04 37.17 36.05 36.43 585,966 -0.59(-1.59%)
May 01, 2019 36.00 37.43 35.88 37.02 3,374,334 +3.16(+9.33%)
Apr 30, 2019 33.79 33.95 33.32 33.86 715,999 +0.24(+0.71%)
Apr 29, 2019 33.32 33.76 33.25 33.62 402,184 +0.34(+1.02%)
Apr 26, 2019 32.70 33.31 32.65 33.28 645,000 +0.59(+1.80%)
Apr 25, 2019 32.80 32.84 32.32 32.69 707,303 -0.39(-1.18%)
Apr 24, 2019 32.91 33.64 32.71 33.08 736,303 +0.41(+1.25%)
Apr 23, 2019 32.38 32.99 32.23 32.67 929,938 +0.50(+1.55%)
Apr 22, 2019 32.10 32.35 31.86 32.17 433,497 -0.07(-0.22%)
Apr 18, 2019 32.10 32.34 31.80 32.24 521,000 +0.20(+0.62%)
Apr 17, 2019 32.98 32.98 31.67 32.04 745,958 -0.81(-2.47%)
Apr 16, 2019 33.14 33.28 32.67 32.85 354,268 -0.22(-0.67%)
Apr 15, 2019 33.63 33.85 33.05 33.07 528,519 -0.47(-1.40%)
Apr 12, 2019 33.81 33.92 33.38 33.54 375,200 +0.02(+0.06%)
Apr 11, 2019 32.77 33.71 32.77 33.52 577,251 +0.63(+1.92%)
Apr 10, 2019 33.43 33.43 32.19 32.89 1,345,409 -0.65(-1.94%)
Apr 09, 2019 32.15 33.54 30.11 33.54 5,068,044 -0.49(-1.44%)
Apr 08, 2019 34.10 34.31 33.94 34.03 1,083,734 -0.15(-0.44%)
Apr 05, 2019 34.07 34.30 33.54 34.18 1,000,400 +0.27(+0.80%)
Apr 04, 2019 33.99 34.24 33.65 33.91 402,825 +0.05(+0.15%)
Apr 03, 2019 34.57 34.61 33.56 33.86 637,995 -0.50(-1.46%)
Apr 02, 2019 35.22 35.33 34.26 34.36 711,236 -0.93(-2.64%)
Apr 01, 2019 35.79 36.25 35.14 35.29 709,798 -0.24(-0.68%)
Mar 29, 2019 35.21 35.85 35.02 35.53 1,018,500 +0.57(+1.63%)
Mar 28, 2019 34.85 35.13 34.17 34.96 802,061 +0.14(+0.40%)
Mar 27, 2019 34.45 35.01 34.15 34.82 750,269 +0.39(+1.13%)
Mar 26, 2019 34.49 34.66 34.17 34.43 660,888 +0.16(+0.47%)
Mar 25, 2019 33.32 34.34 33.32 34.27 735,712 +0.77(+2.30%)
Mar 22, 2019 34.78 34.79 33.34 33.50 636,000 -1.55(-4.42%)
Mar 21, 2019 34.46 35.12 34.42 35.05 996,868 +0.56(+1.62%)
Mar 20, 2019 34.44 34.89 34.13 34.49 789,948 -0.05(-0.14%)
Mar 19, 2019 34.44 34.72 34.27 34.54 734,268 +0.29(+0.85%)
Mar 18, 2019 33.65 34.37 33.60 34.25 558,922 +0.43(+1.27%)
Mar 15, 2019 34.27 34.32 33.50 33.82 2,371,700 -0.45(-1.31%)
Mar 14, 2019 34.09 34.97 34.06 34.27 781,623 +0.08(+0.23%)
Mar 13, 2019 33.87 34.49 33.65 34.19 1,172,284 +0.40(+1.18%)
Mar 12, 2019 33.48 34.19 33.29 33.79 1,462,398 +0.31(+0.93%)
Mar 11, 2019 32.77 33.51 32.20 33.48 1,270,764 +0.52(+1.58%)
Mar 08, 2019 33.01 33.10 32.63 32.96 733,100 -0.29(-0.87%)
Mar 07, 2019 33.77 33.97 33.23 33.25 881,336 -0.55(-1.63%)
Mar 06, 2019 34.56 34.70 33.71 33.80 736,967 -0.78(-2.26%)
Mar 05, 2019 35.24 35.37 34.23 34.58 1,445,870 -0.79(-2.23%)
Mar 04, 2019 36.57 36.73 35.12 35.37 1,034,930 -1.20(-3.28%)
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.