Aerojet Rocketdyne Holdings (NY: AJRD )

44.33 USD +0.08 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 52.35 52.66 51.93 52.23 379,900 +0.18(+0.35%)
Aug 29, 2019 51.68 52.53 51.48 52.05 887,542 +0.89(+1.74%)
Aug 28, 2019 50.50 51.42 50.35 51.16 465,541 +0.56(+1.11%)
Aug 27, 2019 50.00 51.26 49.54 50.60 1,063,157 +0.57(+1.14%)
Aug 26, 2019 50.53 51.11 49.48 50.03 1,112,305 +0.18(+0.36%)
Aug 23, 2019 51.41 52.10 49.62 49.85 521,200 -1.67(-3.24%)
Aug 22, 2019 50.98 51.89 50.72 51.52 419,413 +0.54(+1.06%)
Aug 21, 2019 51.04 51.43 50.50 50.98 558,023 +0.29(+0.57%)
Aug 20, 2019 50.44 51.26 50.21 50.69 756,701 +0.25(+0.50%)
Aug 19, 2019 49.73 50.55 49.28 50.44 748,221 +1.14(+2.31%)
Aug 16, 2019 48.82 49.63 48.68 49.30 905,300 +0.75(+1.54%)
Aug 15, 2019 48.53 48.79 48.01 48.55 450,505 +0.13(+0.27%)
Aug 14, 2019 48.51 48.65 48.16 48.42 385,559 -0.38(-0.78%)
Aug 13, 2019 48.61 49.12 48.35 48.80 521,424 +0.14(+0.29%)
Aug 12, 2019 49.71 49.71 48.46 48.66 656,582 -1.25(-2.50%)
Aug 09, 2019 50.80 50.99 49.91 49.91 939,500 -1.01(-1.98%)
Aug 08, 2019 50.12 50.99 49.93 50.92 806,897 +0.99(+1.98%)
Aug 07, 2019 48.66 50.31 48.36 49.93 667,342 +0.88(+1.79%)
Aug 06, 2019 48.55 49.34 48.20 49.05 829,126 +0.73(+1.51%)
Aug 05, 2019 46.18 48.55 45.80 48.32 1,282,460 +1.46(+3.12%)
Aug 02, 2019 48.59 48.60 45.98 46.86 1,125,600 -1.70(-3.50%)
Aug 01, 2019 47.08 49.74 46.85 48.56 2,660,703 +5.84(+13.67%)
Jul 31, 2019 43.53 43.79 42.60 42.72 570,218 -0.76(-1.75%)
Jul 30, 2019 43.21 43.87 43.06 43.48 730,053 +0.28(+0.65%)
Jul 29, 2019 43.17 43.63 42.93 43.20 493,439 -0.19(-0.44%)
Jul 26, 2019 43.78 44.07 42.93 43.39 316,700 -0.35(-0.80%)
Jul 25, 2019 44.10 44.29 43.43 43.74 254,458 -0.32(-0.73%)
Jul 24, 2019 42.92 44.16 42.76 44.06 452,347 +1.06(+2.47%)
Jul 23, 2019 44.56 44.62 42.68 43.00 488,665 -1.38(-3.11%)
Jul 22, 2019 44.58 44.92 44.32 44.38 307,521 -0.13(-0.29%)
Jul 19, 2019 44.11 44.94 44.11 44.51 382,400 +0.41(+0.93%)
Jul 18, 2019 44.31 44.55 43.76 44.10 683,623 -0.82(-1.83%)
Jul 17, 2019 45.19 45.19 44.39 44.92 321,593 -0.44(-0.97%)
Jul 16, 2019 45.57 45.60 45.21 45.36 380,812 -0.33(-0.72%)
Jul 15, 2019 46.24 46.41 45.34 45.69 273,710 -0.52(-1.13%)
Jul 12, 2019 45.95 46.35 45.33 46.21 356,400 +0.38(+0.83%)
Jul 11, 2019 45.49 46.14 45.42 45.83 374,671 +0.42(+0.92%)
Jul 10, 2019 46.25 46.47 45.41 45.41 542,340 -0.69(-1.50%)
Jul 09, 2019 46.16 46.17 45.24 46.10 617,289 -0.14(-0.30%)
Jul 08, 2019 46.72 46.80 46.00 46.24 612,444 -0.58(-1.24%)
Jul 05, 2019 46.11 46.82 45.91 46.82 454,800 +0.52(+1.12%)
Jul 03, 2019 46.21 46.65 45.81 46.30 351,200 +0.13(+0.28%)
Jul 02, 2019 45.23 46.38 45.02 46.17 963,475 +1.18(+2.62%)
Jul 01, 2019 45.00 45.55 44.56 44.99 657,630 +0.22(+0.49%)
Jun 28, 2019 43.90 44.94 42.89 44.77 2,494,200 +1.59(+3.68%)
Jun 27, 2019 42.76 43.22 42.35 43.18 526,399 +0.39(+0.91%)
Jun 26, 2019 42.88 43.12 42.55 42.79 289,685 -0.11(-0.26%)
Jun 25, 2019 42.74 43.21 42.68 42.90 380,691 +0.38(+0.89%)
Jun 24, 2019 42.88 43.21 42.47 42.52 328,362 -0.20(-0.47%)
Jun 21, 2019 42.66 42.99 42.33 42.72 1,316,800 -0.23(-0.54%)
Jun 20, 2019 41.75 43.02 41.50 42.95 549,437 +1.40(+3.37%)
Jun 19, 2019 41.65 42.18 41.33 41.55 811,947 -0.10(-0.24%)
Jun 18, 2019 41.00 42.02 40.86 41.65 675,638 +0.85(+2.08%)
Jun 17, 2019 40.76 41.04 39.90 40.80 406,166 +0.16(+0.39%)
Jun 14, 2019 41.50 41.74 40.62 40.64 845,600 -0.92(-2.21%)
Jun 13, 2019 41.16 41.74 40.79 41.56 559,956 +0.61(+1.49%)
Jun 12, 2019 40.26 41.05 40.05 40.95 510,478 +0.69(+1.71%)
Jun 11, 2019 40.60 40.76 39.68 40.26 653,906 -0.15(-0.37%)
Jun 10, 2019 40.05 40.86 39.69 40.41 1,391,448 +0.94(+2.38%)
Jun 07, 2019 40.67 40.82 39.35 39.47 902,400 -0.85(-2.11%)
Jun 06, 2019 40.19 40.47 39.85 40.32 663,584 -0.02(-0.05%)
Jun 05, 2019 39.89 40.58 39.77 40.34 587,203 +0.66(+1.66%)
Jun 04, 2019 38.72 39.76 38.40 39.68 938,887 +1.15(+2.98%)
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.