Aerojet Rocketdyne Holdings (NY: AJRD )

52.06 +2.11 (+4.22%)
Streaming Delayed Price Updated: 2:58 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 37.65 37.65 36.49 37.07 730,848 -1.12(-2.93%)
Apr 29, 2020 37.86 39.56 35.59 38.19 1,127,306 +0.13(+0.33%)
Apr 28, 2020 38.32 38.78 37.32 38.06 566,598 +0.63(+1.69%)
Apr 27, 2020 37.91 38.17 37.07 37.43 573,745 -0.20(-0.53%)
Apr 24, 2020 36.37 37.71 35.82 37.63 1,041,607 +1.19(+3.26%)
Apr 23, 2020 37.03 37.53 36.19 36.44 549,699 -0.73(-1.96%)
Apr 22, 2020 37.64 37.64 36.81 37.17 324,972 +0.51(+1.40%)
Apr 21, 2020 37.14 38.05 36.45 36.66 394,847 -1.38(-3.62%)
Apr 20, 2020 38.38 39.25 37.61 38.04 610,858 -1.21(-3.08%)
Apr 17, 2020 39.19 39.59 38.46 39.24 547,659 +1.47(+3.89%)
Apr 16, 2020 37.06 38.10 35.86 37.77 856,300 +0.56(+1.50%)
Apr 15, 2020 38.35 38.62 37.07 37.22 1,216,064 -2.10(-5.34%)
Apr 14, 2020 39.33 39.80 38.83 39.32 652,322 +0.80(+2.08%)
Apr 13, 2020 38.67 39.08 37.77 38.51 511,461 -0.68(-1.72%)
Apr 09, 2020 39.96 40.22 38.93 39.19 592,049 -0.01(-0.02%)
Apr 08, 2020 38.50 39.64 37.46 39.20 489,293 +1.45(+3.84%)
Apr 07, 2020 40.78 40.78 37.67 37.75 558,941 -1.84(-4.64%)
Apr 06, 2020 37.87 39.87 37.87 39.59 536,267 +2.88(+7.86%)
Apr 03, 2020 37.04 38.05 35.88 36.70 700,915 -0.75(-2.00%)
Apr 02, 2020 35.93 38.16 35.53 37.45 484,673 +1.08(+2.97%)
Apr 01, 2020 36.11 37.35 35.70 36.37 461,959 -1.32(-3.51%)
Mar 31, 2020 38.66 39.34 37.08 37.69 656,112 -1.18(-3.04%)
Mar 30, 2020 37.38 39.06 36.07 38.87 598,375 +2.04(+5.53%)
Mar 27, 2020 37.59 38.18 36.38 36.84 858,055 -1.89(-4.89%)
Mar 26, 2020 35.05 38.95 34.53 38.73 1,303,957 +4.59(+13.43%)
Mar 25, 2020 36.52 37.02 33.48 34.14 892,186 -2.30(-6.31%)
Mar 24, 2020 35.85 36.89 33.78 36.44 715,730 +2.12(+6.17%)
Mar 23, 2020 34.49 35.65 30.65 34.32 2,834,874 -0.48(-1.37%)
Mar 20, 2020 36.95 37.82 34.07 34.80 1,847,726 -1.94(-5.27%)
Mar 19, 2020 34.99 37.74 32.47 36.74 1,122,317 +1.64(+4.67%)
Mar 18, 2020 33.12 36.36 32.27 35.10 2,159,683 -0.63(-1.77%)
Mar 17, 2020 32.48 36.01 31.99 35.73 1,061,471 +3.66(+11.41%)
Mar 16, 2020 35.47 37.48 31.83 32.07 1,043,799 -6.90(-17.71%)
Mar 13, 2020 36.36 39.06 35.19 38.97 867,487 +4.63(+13.49%)
Mar 12, 2020 36.21 37.37 33.76 34.34 1,152,073 -4.65(-11.93%)
Mar 11, 2020 39.69 40.26 38.32 38.99 1,193,614 -1.84(-4.50%)
Mar 10, 2020 42.04 42.17 39.68 40.83 493,257 +0.01(+0.02%)
Mar 09, 2020 40.00 41.87 39.96 40.82 1,113,861 -2.91(-6.66%)
Mar 06, 2020 43.60 44.40 42.19 43.73 468,201 -1.21(-2.69%)
Mar 05, 2020 46.38 46.70 44.35 44.94 536,990 -2.59(-5.44%)
Mar 04, 2020 45.92 47.58 45.23 47.52 346,938 +2.23(+4.93%)
Mar 03, 2020 46.01 46.97 44.80 45.29 2,544,339 -0.66(-1.43%)
Mar 02, 2020 44.72 46.06 44.35 45.95 674,095 +1.54(+3.47%)
Feb 28, 2020 44.37 44.97 43.43 44.41 866,822 -1.03(-2.26%)
Feb 27, 2020 45.30 47.24 44.86 45.43 884,775 -0.51(-1.12%)
Feb 26, 2020 46.41 46.74 45.63 45.95 396,773 -0.14(-0.29%)
Feb 25, 2020 47.58 48.05 45.72 46.08 952,225 -1.56(-3.27%)
Feb 24, 2020 47.59 48.50 47.26 47.64 845,232 -1.19(-2.44%)
Feb 21, 2020 48.84 49.10 47.85 48.83 429,471 -0.16(-0.33%)
Feb 20, 2020 47.88 51.61 47.58 48.99 1,089,318 +1.12(+2.33%)
Feb 19, 2020 48.30 48.84 47.64 47.88 463,712 -0.42(-0.88%)
Feb 18, 2020 50.46 50.48 47.95 48.30 757,697 -2.13(-4.22%)
Feb 14, 2020 50.19 50.88 49.97 50.43 510,815 +0.41(+0.83%)
Feb 13, 2020 49.38 50.34 49.38 50.01 465,457 +0.54(+1.09%)
Feb 12, 2020 49.11 49.52 48.52 49.47 1,161,181 +0.68(+1.38%)
Feb 11, 2020 49.14 49.52 48.49 48.80 731,737 +0.10(+0.20%)
Feb 10, 2020 48.70 49.07 48.31 48.70 427,617 +0.06(+0.13%)
Feb 07, 2020 48.48 49.07 48.12 48.63 295,414 +0.18(+0.37%)
Feb 06, 2020 48.66 49.24 48.10 48.45 357,202 +0.05(+0.11%)
Feb 05, 2020 47.96 48.42 47.47 48.40 343,906 +0.74(+1.55%)
Feb 04, 2020 46.88 47.80 46.84 47.66 265,514 +1.24(+2.68%)
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.