Aerojet Rocketdyne Holdings (NY: AJRD )

43.26 USD -0.77 (-1.75%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.25 47.40 46.96 46.96 713,108 -0.33(-0.70%)
Mar 30, 2021 47.21 47.33 47.10 47.29 468,573 +0.05(+0.11%)
Mar 29, 2021 47.20 47.38 47.18 47.24 466,081 +0.01(+0.02%)
Mar 26, 2021 47.25 47.28 47.06 47.23 537,300 +0.13(+0.28%)
Mar 25, 2021 46.90 47.27 46.89 47.10 786,378 +0.11(+0.23%)
Mar 24, 2021 47.42 47.52 46.98 46.99 904,533 -0.26(-0.55%)
Mar 23, 2021 47.47 47.50 47.22 47.25 597,028 -0.17(-0.36%)
Mar 22, 2021 46.76 47.52 46.76 47.42 1,558,493 +0.81(+1.74%)
Mar 19, 2021 46.94 47.22 46.61 46.61 1,483,600 -0.44(-0.94%)
Mar 18, 2021 47.02 47.25 46.91 47.05 514,747 -0.17(-0.36%)
Mar 17, 2021 47.17 47.44 47.12 47.22 670,940 +0.04(+0.08%)
Mar 16, 2021 47.52 47.52 47.04 47.18 496,280 -0.34(-0.72%)
Mar 15, 2021 47.20 47.52 47.10 47.52 838,964 +0.36(+0.76%)
Mar 12, 2021 47.00 47.17 46.71 47.16 539,100 +0.16(+0.34%)
Mar 11, 2021 46.76 47.01 46.51 47.00 631,202 +0.20(+0.43%)
Mar 10, 2021 46.83 46.98 46.57 46.80 1,768,825 +0.26(+0.56%)
Mar 09, 2021 46.22 46.97 46.22 46.54 1,969,510 -4.02(-7.95%)
Mar 08, 2021 51.33 51.39 50.49 50.56 2,282,899 -0.50(-0.98%)
Mar 05, 2021 51.53 51.87 50.88 51.06 1,596,800 -0.19(-0.37%)
Mar 04, 2021 51.85 52.00 51.23 51.25 1,544,614 -0.59(-1.14%)
Mar 03, 2021 51.51 52.17 51.51 51.84 1,293,140 +0.46(+0.90%)
Mar 02, 2021 51.75 51.81 51.32 51.38 1,216,441 -0.44(-0.85%)
Mar 01, 2021 51.69 52.08 51.65 51.82 674,430 +0.55(+1.07%)
Feb 26, 2021 51.54 52.09 51.27 51.27 1,045,000 -0.30(-0.58%)
Feb 25, 2021 51.78 52.03 51.20 51.57 857,308 -0.13(-0.25%)
Feb 24, 2021 52.14 52.14 51.48 51.70 974,241 -0.30(-0.58%)
Feb 23, 2021 52.24 52.32 51.52 52.00 707,637 -0.36(-0.69%)
Feb 22, 2021 52.21 52.60 52.13 52.36 1,105,899 -0.04(-0.08%)
Feb 19, 2021 51.87 52.40 51.51 52.40 1,062,100 +0.42(+0.81%)
Feb 18, 2021 51.90 52.04 50.86 51.98 1,630,254 -0.02(-0.04%)
Feb 17, 2021 52.37 52.39 51.70 52.00 1,362,290 -0.17(-0.33%)
Feb 16, 2021 52.60 52.65 52.17 52.17 491,494 -0.19(-0.36%)
Feb 12, 2021 52.25 52.50 52.24 52.36 1,385,600 +0.11(+0.21%)
Feb 11, 2021 52.37 52.58 52.05 52.25 750,162 -0.16(-0.31%)
Feb 10, 2021 52.46 52.49 52.28 52.41 679,200 -0.06(-0.11%)
Feb 09, 2021 52.49 52.80 52.43 52.47 617,264 +0.00(+0.00%)
Feb 08, 2021 53.08 53.08 52.30 52.47 1,466,898 -0.28(-0.53%)
Feb 05, 2021 53.13 53.16 52.72 52.75 595,500 -0.19(-0.36%)
Feb 04, 2021 52.91 53.34 52.87 52.94 551,474 +0.09(+0.17%)
Feb 03, 2021 53.00 53.00 52.61 52.85 1,609,932 -0.21(-0.40%)
Feb 02, 2021 52.70 53.06 52.65 53.06 748,517 +0.50(+0.95%)
Feb 01, 2021 52.34 52.77 52.30 52.56 1,223,428 +0.52(+1.00%)
Jan 29, 2021 52.28 52.42 51.90 52.04 2,065,800 -0.30(-0.57%)
Jan 28, 2021 52.05 52.39 52.02 52.34 1,025,150 +0.40(+0.77%)
Jan 27, 2021 52.45 52.80 51.79 51.94 1,999,179 -0.51(-0.97%)
Jan 26, 2021 52.65 52.72 52.45 52.45 1,030,418 -0.03(-0.06%)
Jan 25, 2021 52.50 52.76 52.40 52.48 1,061,799 -0.03(-0.06%)
Jan 22, 2021 52.71 52.85 52.50 52.51 1,402,100 -0.25(-0.47%)
Jan 21, 2021 52.70 52.97 52.65 52.76 1,427,112 -0.07(-0.13%)
Jan 20, 2021 52.83 53.01 52.66 52.83 1,322,575 +0.00(+0.00%)
Jan 19, 2021 52.70 52.87 52.44 52.83 1,715,975 +0.37(+0.71%)
Jan 15, 2021 52.80 52.80 52.44 52.46 2,596,000 -0.25(-0.47%)
Jan 14, 2021 53.34 53.53 52.71 52.71 2,752,501 -0.19(-0.36%)
Jan 13, 2021 52.88 53.03 52.75 52.90 2,129,633 +0.01(+0.02%)
Jan 12, 2021 52.67 52.92 52.67 52.89 1,940,862 +0.19(+0.36%)
Jan 11, 2021 52.80 53.00 52.51 52.70 808,087 -0.09(-0.17%)
Jan 08, 2021 53.20 53.27 52.76 52.79 1,661,700 -0.34(-0.64%)
Jan 07, 2021 52.50 53.33 52.50 53.13 3,474,769 +0.21(+0.40%)
Jan 06, 2021 52.80 53.02 52.03 52.92 3,254,055 +0.38(+0.72%)
Jan 05, 2021 52.59 52.85 52.44 52.54 2,073,537 -0.03(-0.06%)
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.