Aerojet Rocketdyne Holdings (NY: AJRD )

42.66 USD +1.26 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 49.24 49.91 48.20 49.28 781,100 -1.14(-2.26%)
Feb 27, 2020 50.27 52.42 49.78 50.42 797,278 -0.57(-1.12%)
Feb 26, 2020 51.50 51.87 50.64 50.99 357,536 -0.15(-0.29%)
Feb 25, 2020 52.80 53.32 50.74 51.14 858,058 -1.73(-3.27%)
Feb 24, 2020 52.81 53.82 52.45 52.87 761,645 -1.32(-2.44%)
Feb 21, 2020 54.20 54.49 53.10 54.19 387,000 -0.18(-0.33%)
Feb 20, 2020 53.13 57.27 52.80 54.37 981,593 +1.24(+2.33%)
Feb 19, 2020 53.60 54.20 52.87 53.13 417,855 -0.47(-0.88%)
Feb 18, 2020 56.00 56.02 53.21 53.60 682,767 -2.36(-4.22%)
Feb 14, 2020 55.70 56.46 55.45 55.96 460,300 +0.46(+0.83%)
Feb 13, 2020 54.80 55.86 54.80 55.50 419,427 +0.60(+1.09%)
Feb 12, 2020 54.50 54.95 53.85 54.90 1,046,349 +0.75(+1.39%)
Feb 11, 2020 54.53 54.96 53.81 54.15 659,374 +0.11(+0.20%)
Feb 10, 2020 54.04 54.45 53.62 54.04 385,329 +0.07(+0.13%)
Feb 07, 2020 53.80 54.45 53.40 53.97 266,200 +0.20(+0.37%)
Feb 06, 2020 54.00 54.64 53.38 53.77 321,878 +0.06(+0.11%)
Feb 05, 2020 53.22 53.73 52.68 53.71 309,897 +0.82(+1.55%)
Feb 04, 2020 52.02 53.05 51.98 52.89 239,257 +1.38(+2.68%)
Feb 03, 2020 52.10 52.46 51.39 51.51 416,178 -0.56(-1.08%)
Jan 31, 2020 52.75 53.02 51.89 52.07 339,800 -0.76(-1.44%)
Jan 30, 2020 52.41 53.19 52.26 52.83 336,907 +0.03(+0.06%)
Jan 29, 2020 53.48 53.54 52.61 52.80 369,385 -0.49(-0.92%)
Jan 28, 2020 53.11 53.77 52.92 53.29 309,671 +0.43(+0.81%)
Jan 27, 2020 50.90 53.60 50.76 52.86 818,451 +1.28(+2.48%)
Jan 24, 2020 52.00 52.00 51.15 51.58 345,900 -0.12(-0.23%)
Jan 23, 2020 51.84 52.03 51.49 51.70 602,221 -0.07(-0.14%)
Jan 22, 2020 51.63 52.08 51.21 51.77 535,307 +0.23(+0.45%)
Jan 21, 2020 53.11 53.15 51.20 51.54 737,986 -1.59(-2.99%)
Jan 17, 2020 53.63 53.68 52.93 53.13 856,000 -0.27(-0.51%)
Jan 16, 2020 53.57 53.99 53.01 53.40 381,743 +0.24(+0.45%)
Jan 15, 2020 52.88 53.40 52.63 53.16 1,832,465 +0.28(+0.53%)
Jan 14, 2020 53.42 53.61 52.81 52.88 552,032 -0.59(-1.10%)
Jan 13, 2020 52.52 53.79 52.21 53.47 840,888 +1.22(+2.33%)
Jan 10, 2020 52.68 53.36 52.03 52.25 741,900 -0.43(-0.82%)
Jan 09, 2020 52.52 52.94 51.99 52.68 981,431 +0.24(+0.46%)
Jan 08, 2020 51.91 53.75 51.80 52.44 1,737,131 +0.28(+0.54%)
Jan 07, 2020 50.31 52.51 50.15 52.16 1,225,644 +3.26(+6.67%)
Jan 06, 2020 49.67 49.67 48.48 48.90 762,096 +0.11(+0.23%)
Jan 03, 2020 46.46 48.83 46.46 48.79 793,600 +1.92(+4.10%)
Jan 02, 2020 45.94 46.87 45.76 46.87 312,299 +1.21(+2.65%)
Dec 31, 2019 45.40 46.32 45.32 45.66 515,600 +0.16(+0.35%)
Dec 30, 2019 45.08 45.54 44.75 45.50 335,208 +0.41(+0.91%)
Dec 27, 2019 45.16 45.39 44.84 45.09 242,300 -0.05(-0.11%)
Dec 26, 2019 45.53 45.82 45.03 45.14 224,349 -0.44(-0.97%)
Dec 24, 2019 46.12 46.12 45.56 45.58 89,100 -0.39(-0.85%)
Dec 23, 2019 45.94 46.22 45.44 45.97 458,593 +0.29(+0.63%)
Dec 20, 2019 45.46 45.95 45.19 45.68 824,400 +0.35(+0.77%)
Dec 19, 2019 45.71 45.85 45.07 45.33 333,041 -0.38(-0.83%)
Dec 18, 2019 45.29 45.78 45.27 45.71 403,462 +0.42(+0.93%)
Dec 17, 2019 45.25 45.60 45.04 45.29 311,439 +0.03(+0.07%)
Dec 16, 2019 45.08 45.78 44.94 45.26 555,411 +0.35(+0.78%)
Dec 13, 2019 44.79 45.11 44.42 44.91 350,900 +0.23(+0.51%)
Dec 12, 2019 44.12 44.96 43.95 44.68 465,028 +0.60(+1.36%)
Dec 11, 2019 43.68 44.27 42.85 44.08 333,297 +0.25(+0.57%)
Dec 10, 2019 43.49 44.29 43.28 43.83 577,369 +0.40(+0.92%)
Dec 09, 2019 44.21 44.21 43.30 43.43 456,280 -0.98(-2.21%)
Dec 06, 2019 44.47 44.96 44.32 44.41 480,900 +0.19(+0.43%)
Dec 05, 2019 43.88 44.63 43.81 44.22 316,988 +0.60(+1.38%)
Dec 04, 2019 43.69 44.30 43.61 43.62 520,792 +0.21(+0.48%)
Dec 03, 2019 43.55 43.92 43.09 43.41 249,009 -0.34(-0.78%)
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.