Aerojet Rocketdyne Holdings (NY: AJRD )

54.57 +1.04 (+1.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 29.56 29.75 28.97 29.21 676,278 -0.41(-1.40%)
Oct 29, 2020 30.11 30.19 29.23 29.63 987,054 -0.66(-2.17%)
Oct 28, 2020 30.90 31.08 30.10 30.29 1,072,441 -1.00(-3.20%)
Oct 27, 2020 32.21 32.64 31.03 31.29 1,718,178 -1.41(-4.30%)
Oct 26, 2020 33.43 33.49 32.38 32.69 1,034,991 -1.27(-3.74%)
Oct 23, 2020 34.24 34.60 33.94 33.96 401,616 -0.05(-0.13%)
Oct 22, 2020 33.53 34.20 33.21 34.01 679,522 +0.41(+1.23%)
Oct 21, 2020 34.21 34.23 33.59 33.59 874,973 -0.44(-1.30%)
Oct 20, 2020 34.96 35.04 33.94 34.03 1,014,457 -0.70(-2.02%)
Oct 19, 2020 35.79 36.12 34.71 34.74 477,997 -1.02(-2.85%)
Oct 16, 2020 36.01 36.16 35.73 35.76 329,705 -0.13(-0.35%)
Oct 15, 2020 35.95 36.20 35.46 35.88 611,124 -0.28(-0.77%)
Oct 14, 2020 36.39 36.92 36.04 36.16 1,019,310 -0.41(-1.11%)
Oct 13, 2020 36.94 37.14 36.42 36.57 635,247 -0.77(-2.05%)
Oct 12, 2020 36.96 37.43 36.86 37.33 336,770 +0.55(+1.49%)
Oct 09, 2020 37.33 37.51 36.61 36.78 720,779 -0.25(-0.68%)
Oct 08, 2020 36.95 37.16 36.60 37.04 557,224 +0.58(+1.58%)
Oct 07, 2020 36.93 37.07 36.36 36.46 658,146 -0.20(-0.54%)
Oct 06, 2020 36.76 37.22 36.56 36.66 673,260 +0.26(+0.72%)
Oct 05, 2020 36.49 37.02 36.17 36.40 627,073 +0.30(+0.82%)
Oct 02, 2020 35.38 36.32 34.79 36.10 2,124,940 -0.04(-0.10%)
Oct 01, 2020 35.99 36.69 35.64 36.13 1,524,963 +0.19(+0.53%)
Sep 30, 2020 36.43 36.98 35.76 35.95 772,533 -0.45(-1.24%)
Sep 29, 2020 36.95 36.96 36.34 36.40 478,753 -0.68(-1.85%)
Sep 28, 2020 37.74 38.00 37.01 37.08 359,918 -0.43(-1.15%)
Sep 25, 2020 36.56 37.62 36.50 37.51 634,663 +0.62(+1.69%)
Sep 24, 2020 36.66 37.88 36.41 36.89 1,694,623 +0.18(+0.49%)
Sep 23, 2020 38.76 38.83 36.68 36.71 885,371 -2.14(-5.50%)
Sep 22, 2020 36.22 39.17 36.16 38.85 2,444,699 +2.63(+7.27%)
Sep 21, 2020 35.79 36.45 35.61 36.22 2,416,945 +0.00(+0.00%)
Sep 18, 2020 36.18 36.35 35.86 36.22 1,480,067 +0.18(+0.50%)
Sep 17, 2020 35.87 36.31 35.29 36.04 837,583 -0.15(-0.42%)
Sep 16, 2020 36.34 36.86 36.11 36.19 447,871 -0.15(-0.42%)
Sep 15, 2020 36.74 36.94 36.03 36.34 337,646 -0.34(-0.93%)
Sep 14, 2020 36.57 37.18 36.15 36.68 548,692 +0.41(+1.12%)
Sep 11, 2020 35.97 36.68 35.97 36.28 369,767 +0.39(+1.08%)
Sep 10, 2020 36.95 37.33 35.86 35.89 998,641 -0.79(-2.16%)
Sep 09, 2020 37.05 37.39 36.34 36.68 518,378 -0.14(-0.37%)
Sep 08, 2020 37.34 37.56 36.68 36.82 342,975 -0.71(-1.90%)
Sep 04, 2020 38.39 38.47 37.02 37.53 425,920 -0.31(-0.81%)
Sep 03, 2020 37.68 38.36 37.21 37.84 668,020 +0.37(+0.99%)
Sep 02, 2020 37.17 37.87 37.17 37.47 327,012 +0.33(+0.90%)
Sep 01, 2020 37.04 37.57 36.68 37.13 340,880 -0.14(-0.39%)
Aug 31, 2020 37.24 37.77 36.97 37.28 524,695 -0.21(-0.55%)
Aug 28, 2020 37.80 38.10 37.19 37.49 223,724 -0.05(-0.12%)
Aug 27, 2020 37.61 37.97 37.22 37.53 303,462 +0.23(+0.60%)
Aug 26, 2020 37.89 37.95 37.22 37.31 343,254 -0.80(-2.10%)
Aug 25, 2020 38.39 38.65 37.98 38.11 334,469 -0.09(-0.24%)
Aug 24, 2020 37.99 38.23 37.51 38.20 473,626 +0.48(+1.27%)
Aug 21, 2020 37.79 38.00 37.25 37.72 597,597 -0.31(-0.81%)
Aug 20, 2020 38.39 38.60 37.98 38.03 256,562 -0.72(-1.86%)
Aug 19, 2020 38.20 39.20 37.89 38.75 454,056 +0.45(+1.18%)
Aug 18, 2020 38.68 38.76 38.24 38.30 408,754 -0.53(-1.37%)
Aug 17, 2020 39.25 39.44 38.73 38.83 399,045 -0.36(-0.92%)
Aug 14, 2020 38.65 39.50 38.52 39.19 435,686 +0.19(+0.49%)
Aug 13, 2020 39.01 39.52 38.81 39.00 293,871 -0.42(-1.07%)
Aug 12, 2020 39.85 40.19 39.01 39.42 320,956 -0.09(-0.23%)
Aug 11, 2020 39.47 40.22 39.12 39.51 796,590 +0.65(+1.67%)
Aug 10, 2020 39.23 39.64 38.68 38.86 505,045 -0.37(-0.94%)
Aug 07, 2020 38.66 39.36 38.54 39.23 436,684 +0.56(+1.44%)
Aug 06, 2020 38.98 39.15 38.50 38.68 357,376 -0.45(-1.15%)
Aug 05, 2020 38.91 39.14 37.66 39.13 649,191 +0.38(+0.98%)
Aug 04, 2020 38.43 39.33 37.85 38.75 931,098 +2.10(+5.73%)
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.