Aerojet Rocketdyne Holdings (NY: AJRD )

43.90 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 44.13 44.42 43.82 44.20 140,900 -0.14(-0.32%)
Nov 27, 2019 44.35 44.48 43.91 44.34 243,800 +0.16(+0.36%)
Nov 26, 2019 44.52 44.68 44.04 44.18 300,674 -0.27(-0.61%)
Nov 25, 2019 43.18 44.62 42.97 44.45 926,634 +1.57(+3.66%)
Nov 22, 2019 42.58 43.05 42.29 42.88 440,600 +0.45(+1.06%)
Nov 21, 2019 43.24 43.46 42.31 42.43 537,982 -0.82(-1.90%)
Nov 20, 2019 43.45 44.09 43.19 43.25 465,819 -0.35(-0.80%)
Nov 19, 2019 43.90 44.68 43.58 43.60 295,698 -0.26(-0.59%)
Nov 18, 2019 44.05 44.45 43.43 43.86 370,140 -0.25(-0.57%)
Nov 15, 2019 44.01 44.31 43.60 44.11 553,500 +0.16(+0.36%)
Nov 14, 2019 44.51 44.71 43.90 43.95 390,849 -0.69(-1.55%)
Nov 13, 2019 44.91 44.97 44.27 44.64 416,625 -0.31(-0.69%)
Nov 12, 2019 44.86 45.29 44.40 44.95 474,696 +0.31(+0.69%)
Nov 11, 2019 44.50 45.15 44.38 44.64 408,705 +0.11(+0.25%)
Nov 08, 2019 43.50 44.58 42.93 44.53 527,600 +1.18(+2.72%)
Nov 07, 2019 43.74 43.95 43.00 43.35 354,715 +0.02(+0.05%)
Nov 06, 2019 43.52 43.70 42.96 43.33 447,351 -0.05(-0.12%)
Nov 05, 2019 43.50 43.89 43.13 43.38 359,122 +0.01(+0.02%)
Nov 04, 2019 44.63 44.78 42.99 43.37 597,530 -0.96(-2.17%)
Nov 01, 2019 43.45 44.56 43.04 44.33 730,600 +1.10(+2.54%)
Oct 31, 2019 45.09 45.61 42.97 43.23 1,264,310 -2.45(-5.36%)
Oct 30, 2019 42.44 46.25 42.00 45.68 1,846,387 -0.34(-0.74%)
Oct 29, 2019 45.29 46.40 45.29 46.02 711,890 +0.66(+1.46%)
Oct 28, 2019 45.17 45.72 44.61 45.36 624,181 +0.72(+1.61%)
Oct 25, 2019 45.45 45.45 44.37 44.64 468,600 -0.85(-1.87%)
Oct 24, 2019 45.35 45.78 44.74 45.49 485,994 +0.04(+0.09%)
Oct 23, 2019 45.42 45.72 44.63 45.45 375,997 -0.04(-0.09%)
Oct 22, 2019 45.74 46.45 45.41 45.49 393,944 -0.31(-0.68%)
Oct 21, 2019 45.61 46.36 45.46 45.80 652,538 +0.29(+0.64%)
Oct 18, 2019 47.88 48.09 45.33 45.51 722,400 -2.50(-5.21%)
Oct 17, 2019 48.40 49.16 47.83 48.01 559,633 -0.18(-0.37%)
Oct 16, 2019 47.70 49.60 47.49 48.19 1,791,789 +0.51(+1.07%)
Oct 15, 2019 47.61 48.19 47.26 47.68 667,805 +0.29(+0.61%)
Oct 14, 2019 47.99 48.15 47.18 47.39 728,333 -0.56(-1.17%)
Oct 11, 2019 48.28 48.90 47.93 47.95 515,100 +0.24(+0.50%)
Oct 10, 2019 48.05 48.58 47.41 47.71 544,121 -0.18(-0.38%)
Oct 09, 2019 48.56 48.98 47.60 47.89 354,969 -0.25(-0.52%)
Oct 08, 2019 47.80 48.77 46.85 48.14 537,951 +0.00(+0.00%)
Oct 07, 2019 48.60 48.61 48.12 48.14 406,296 -0.46(-0.95%)
Oct 04, 2019 48.33 48.78 47.88 48.60 707,200 +0.27(+0.56%)
Oct 03, 2019 49.50 49.83 47.88 48.33 489,304 -1.33(-2.68%)
Oct 02, 2019 49.45 49.87 49.14 49.66 480,524 -0.21(-0.42%)
Oct 01, 2019 50.79 51.28 49.58 49.87 527,922 -0.64(-1.27%)
Sep 30, 2019 51.12 51.51 50.38 50.51 397,825 -0.67(-1.31%)
Sep 27, 2019 51.70 51.74 50.89 51.18 607,800 -0.37(-0.72%)
Sep 26, 2019 51.48 52.00 51.03 51.55 795,972 -0.05(-0.10%)
Sep 25, 2019 51.73 51.99 51.18 51.60 530,878 +0.01(+0.02%)
Sep 24, 2019 52.02 52.43 51.48 51.59 594,254 -0.17(-0.33%)
Sep 23, 2019 51.48 51.95 50.89 51.76 421,575 +0.26(+0.50%)
Sep 20, 2019 52.13 52.56 51.40 51.50 1,139,800 -0.54(-1.04%)
Sep 19, 2019 51.65 52.43 51.17 52.04 531,182 +0.39(+0.76%)
Sep 18, 2019 52.65 52.84 51.13 51.65 490,264 -0.90(-1.71%)
Sep 17, 2019 51.61 52.66 51.21 52.55 430,831 +0.87(+1.68%)
Sep 16, 2019 51.15 52.80 50.96 51.68 534,995 +0.62(+1.21%)
Sep 13, 2019 51.18 51.84 50.21 51.06 500,100 +0.32(+0.63%)
Sep 12, 2019 49.77 51.11 49.51 50.74 513,834 +1.33(+2.69%)
Sep 11, 2019 48.67 49.73 48.42 49.41 876,778 +0.65(+1.33%)
Sep 10, 2019 50.29 50.29 48.32 48.76 575,808 -1.90(-3.75%)
Sep 09, 2019 51.70 52.09 50.41 50.66 424,591 -0.94(-1.82%)
Sep 06, 2019 52.25 52.44 51.26 51.60 508,800 -0.59(-1.13%)
Sep 05, 2019 50.75 52.34 50.69 52.19 666,196 +1.74(+3.45%)
Sep 04, 2019 52.23 52.46 50.28 50.45 410,382 -1.53(-2.94%)
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.