Aerojet Rocketdyne Holdings (NY: AJRD )

43.69 USD -0.05 (-0.11%)
Streaming Delayed Price Updated: 11:17 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 40.45 40.81 39.50 39.64 774,383 -1.14(-2.80%)
Jun 29, 2020 39.44 40.96 39.30 40.78 609,298 +1.91(+4.91%)
Jun 26, 2020 40.38 40.61 38.85 38.87 1,216,900 -1.69(-4.17%)
Jun 25, 2020 39.00 40.61 38.36 40.56 631,250 +1.27(+3.23%)
Jun 24, 2020 39.50 39.81 38.75 39.29 635,889 -0.66(-1.65%)
Jun 23, 2020 41.33 41.45 39.92 39.95 647,670 -1.04(-2.54%)
Jun 22, 2020 39.15 41.06 38.49 40.99 1,448,365 +1.94(+4.97%)
Jun 19, 2020 41.13 41.28 39.00 39.05 1,493,500 -1.49(-3.68%)
Jun 18, 2020 40.51 40.95 40.26 40.54 455,234 -0.65(-1.58%)
Jun 17, 2020 41.70 41.91 40.97 41.19 319,416 -0.80(-1.91%)
Jun 16, 2020 42.94 43.00 40.69 41.99 579,574 +0.90(+2.19%)
Jun 15, 2020 39.65 41.81 39.53 41.09 895,979 +0.20(+0.49%)
Jun 12, 2020 42.02 42.10 39.85 40.89 1,047,200 -0.05(-0.12%)
Jun 11, 2020 42.59 42.70 40.91 40.94 773,999 -3.23(-7.31%)
Jun 10, 2020 45.88 45.91 44.04 44.17 426,279 -1.98(-4.29%)
Jun 09, 2020 45.13 46.72 44.70 46.15 538,751 +0.13(+0.28%)
Jun 08, 2020 46.19 47.20 45.77 46.02 820,099 +0.56(+1.23%)
Jun 05, 2020 46.86 47.17 44.74 45.46 871,300 +0.20(+0.44%)
Jun 04, 2020 44.51 45.45 44.50 45.26 469,219 +0.60(+1.34%)
Jun 03, 2020 44.45 45.19 44.36 44.66 534,508 +1.00(+2.29%)
Jun 02, 2020 43.81 44.50 43.40 43.66 505,844 +0.01(+0.02%)
Jun 01, 2020 45.50 45.52 43.61 43.65 969,874 -0.20(-0.46%)
May 29, 2020 43.56 44.01 42.66 43.85 790,300 +0.16(+0.37%)
May 28, 2020 45.43 45.62 43.54 43.69 686,882 -0.73(-1.64%)
May 27, 2020 42.32 44.44 41.97 44.42 537,468 +3.12(+7.55%)
May 26, 2020 41.39 41.89 41.00 41.30 468,723 +1.11(+2.76%)
May 22, 2020 41.13 41.13 39.83 40.19 612,300 -0.60(-1.47%)
May 21, 2020 40.63 41.82 39.88 40.79 1,095,850 +0.29(+0.72%)
May 20, 2020 40.83 41.51 40.34 40.50 856,402 +0.48(+1.20%)
May 19, 2020 40.24 40.81 39.95 40.02 2,291,892 -0.37(-0.92%)
May 18, 2020 39.75 40.82 39.68 40.39 567,172 +1.75(+4.53%)
May 15, 2020 38.64 39.61 38.46 38.64 683,400 -0.21(-0.54%)
May 14, 2020 38.99 39.16 37.91 38.85 519,993 -0.91(-2.29%)
May 13, 2020 38.93 39.92 38.48 39.76 662,368 +0.46(+1.17%)
May 12, 2020 40.72 40.84 39.29 39.30 332,047 -1.44(-3.53%)
May 11, 2020 40.84 41.19 39.95 40.74 458,952 -0.73(-1.76%)
May 08, 2020 40.96 42.14 40.67 41.47 481,400 +1.35(+3.36%)
May 07, 2020 40.26 40.48 39.52 40.12 991,486 +0.18(+0.45%)
May 06, 2020 40.94 41.05 39.88 39.94 325,151 -0.64(-1.58%)
May 05, 2020 40.67 41.92 40.37 40.58 361,158 +0.56(+1.40%)
May 04, 2020 40.30 40.90 39.73 40.02 567,499 -0.93(-2.27%)
May 01, 2020 40.22 41.34 39.67 40.95 891,100 -0.19(-0.46%)
Apr 30, 2020 41.78 41.78 40.50 41.14 658,573 -1.24(-2.93%)
Apr 29, 2020 42.02 43.90 39.50 42.38 1,015,824 +0.14(+0.33%)
Apr 28, 2020 42.53 43.04 41.42 42.24 510,566 +0.70(+1.69%)
Apr 27, 2020 42.07 42.36 41.14 41.54 517,006 -0.22(-0.53%)
Apr 24, 2020 40.36 41.85 39.75 41.76 938,600 +1.32(+3.26%)
Apr 23, 2020 41.09 41.65 40.16 40.44 495,338 -0.81(-1.96%)
Apr 22, 2020 41.77 41.77 40.85 41.25 292,835 +0.57(+1.40%)
Apr 21, 2020 41.22 42.23 40.45 40.68 355,800 -1.53(-3.62%)
Apr 20, 2020 42.59 43.56 41.74 42.21 550,449 -1.34(-3.08%)
Apr 17, 2020 43.49 43.94 42.68 43.55 493,500 +1.63(+3.89%)
Apr 16, 2020 41.13 42.28 39.79 41.92 771,619 +0.62(+1.50%)
Apr 15, 2020 42.56 42.86 41.14 41.30 1,095,805 -2.33(-5.34%)
Apr 14, 2020 43.65 44.17 43.09 43.63 587,813 +0.89(+2.08%)
Apr 13, 2020 42.91 43.37 41.92 42.74 460,882 -0.75(-1.72%)
Apr 09, 2020 44.35 44.63 43.20 43.49 533,500 -0.01(-0.02%)
Apr 08, 2020 42.72 43.99 41.57 43.50 440,906 +1.61(+3.84%)
Apr 07, 2020 45.26 45.26 41.80 41.89 503,666 -2.04(-4.64%)
Apr 06, 2020 42.03 44.24 42.03 43.93 483,235 +3.20(+7.86%)
Apr 03, 2020 41.10 42.23 39.81 40.73 631,600 -0.83(-2.00%)
Apr 02, 2020 39.87 42.35 39.43 41.56 436,743 +1.20(+2.97%)
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.