Aerojet Rocketdyne Holdings (NY: AJRD )

41.77 USD +0.33 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 52.85 52.85 52.85 1,272,248 +0.19(+0.36%)
Dec 30, 2020 52.97 53.06 52.41 52.66 1,272,248 -0.31(-0.59%)
Dec 29, 2020 52.67 52.98 52.55 52.97 1,955,997 +0.23(+0.44%)
Dec 28, 2020 52.75 53.02 52.24 52.74 1,501,996 -0.11(-0.21%)
Dec 24, 2020 52.83 52.96 51.85 52.85 1,186,600 +0.05(+0.09%)
Dec 23, 2020 53.00 53.25 52.53 52.80 1,754,394 +0.00(+0.00%)
Dec 22, 2020 52.50 53.21 52.20 52.80 5,061,775 +0.03(+0.06%)
Dec 21, 2020 53.06 53.10 50.51 52.77 16,772,022 +10.73(+25.52%)
Dec 18, 2020 42.08 43.37 42.03 42.04 3,125,800 +0.19(+0.45%)
Dec 17, 2020 42.81 42.99 41.72 41.85 726,486 -0.98(-2.29%)
Dec 16, 2020 43.34 43.46 42.67 42.83 614,796 -0.58(-1.34%)
Dec 15, 2020 43.54 43.84 43.20 43.41 545,699 +0.27(+0.63%)
Dec 14, 2020 43.69 44.10 42.86 43.14 1,292,983 -0.51(-1.17%)
Dec 11, 2020 42.75 44.49 42.75 43.65 1,919,800 +1.17(+2.75%)
Dec 10, 2020 41.45 42.78 41.33 42.48 1,047,160 +0.51(+1.22%)
Dec 09, 2020 41.95 42.56 41.69 41.97 1,518,107 +0.19(+0.45%)
Dec 08, 2020 40.81 41.80 40.75 41.78 1,278,938 +0.61(+1.48%)
Dec 07, 2020 39.89 41.20 39.52 41.17 930,612 +1.28(+3.21%)
Dec 04, 2020 38.59 39.95 38.59 39.89 419,400 +1.60(+4.18%)
Dec 03, 2020 38.50 38.88 38.12 38.29 308,165 -0.21(-0.55%)
Dec 02, 2020 38.29 38.86 38.04 38.50 349,405 +0.13(+0.34%)
Dec 01, 2020 37.70 38.57 37.63 38.37 433,745 +0.94(+2.51%)
Nov 30, 2020 37.88 38.13 37.22 37.43 536,192 -0.64(-1.68%)
Nov 27, 2020 38.69 38.69 37.72 38.07 186,900 -0.55(-1.42%)
Nov 25, 2020 38.80 39.24 38.48 38.62 728,000 -0.34(-0.87%)
Nov 24, 2020 38.39 39.18 38.29 38.96 583,454 +0.81(+2.12%)
Nov 23, 2020 37.94 38.53 37.65 38.15 539,905 +0.61(+1.62%)
Nov 20, 2020 37.76 37.97 37.35 37.54 597,400 -0.29(-0.77%)
Nov 19, 2020 37.01 37.87 36.52 37.83 463,629 +0.57(+1.53%)
Nov 18, 2020 38.00 38.15 37.23 37.26 550,936 -0.48(-1.27%)
Nov 17, 2020 36.90 38.12 36.90 37.74 485,838 +0.60(+1.62%)
Nov 16, 2020 36.85 37.15 36.46 37.14 645,622 +1.05(+2.91%)
Nov 13, 2020 35.67 36.26 35.56 36.09 712,500 +0.80(+2.27%)
Nov 12, 2020 35.02 35.43 34.64 35.29 686,728 -0.11(-0.31%)
Nov 11, 2020 35.92 35.92 34.90 35.40 786,663 -0.13(-0.37%)
Nov 10, 2020 35.58 36.10 34.94 35.53 717,269 +0.38(+1.08%)
Nov 09, 2020 36.48 36.50 34.44 35.15 915,492 +1.19(+3.50%)
Nov 06, 2020 34.29 34.51 33.50 33.96 385,100 -0.33(-0.96%)
Nov 05, 2020 34.55 34.76 34.02 34.29 541,739 -0.19(-0.55%)
Nov 04, 2020 33.87 34.86 33.50 34.48 829,137 +0.48(+1.41%)
Nov 03, 2020 34.00 34.43 33.71 34.00 507,081 +0.57(+1.71%)
Nov 02, 2020 32.85 33.86 32.85 33.43 671,437 +1.01(+3.12%)
Oct 30, 2020 32.80 33.02 32.15 32.42 609,400 -0.46(-1.40%)
Oct 29, 2020 33.41 33.50 32.44 32.88 889,442 -0.73(-2.17%)
Oct 28, 2020 34.29 34.49 33.40 33.61 966,385 -1.11(-3.20%)
Oct 27, 2020 35.74 36.22 34.44 34.72 1,548,264 -1.56(-4.30%)
Oct 26, 2020 37.10 37.17 35.93 36.28 932,639 -1.41(-3.74%)
Oct 23, 2020 38.00 38.40 37.66 37.69 361,900 -0.05(-0.13%)
Oct 22, 2020 37.21 37.95 36.86 37.74 612,323 +0.46(+1.23%)
Oct 21, 2020 37.96 37.99 37.28 37.28 788,445 -0.49(-1.30%)
Oct 20, 2020 38.80 38.88 37.67 37.77 914,135 -0.78(-2.02%)
Oct 19, 2020 39.72 40.08 38.52 38.55 430,727 -1.13(-2.85%)
Oct 16, 2020 39.96 40.12 39.65 39.68 297,100 -0.14(-0.35%)
Oct 15, 2020 39.90 40.17 39.35 39.82 550,689 -0.31(-0.77%)
Oct 14, 2020 40.38 40.97 40.00 40.13 918,508 -0.45(-1.11%)
Oct 13, 2020 40.99 41.22 40.42 40.58 572,426 -0.85(-2.05%)
Oct 12, 2020 41.02 41.54 40.90 41.43 303,466 +0.61(+1.49%)
Oct 09, 2020 41.43 41.63 40.63 40.82 649,500 -0.28(-0.68%)
Oct 08, 2020 41.01 41.24 40.62 41.10 502,119 +0.64(+1.58%)
Oct 07, 2020 40.98 41.14 40.35 40.46 593,061 -0.22(-0.54%)
Oct 06, 2020 40.79 41.31 40.57 40.68 606,680 +0.29(+0.72%)
Oct 05, 2020 40.49 41.08 40.15 40.39 565,061 +0.33(+0.82%)
Oct 02, 2020 39.26 40.31 38.61 40.06 1,914,800 -0.04(-0.10%)
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.