Aerojet Rocketdyne Holdings (NY: AJRD )

41.08 +0.01 (+0.02%)
Streaming Delayed Price Updated: 9:31 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 40.72 41.23 40.56 41.07 517,003 +0.12(+0.29%)
Aug 04, 2022 41.17 41.66 40.93 40.95 533,743 -0.12(-0.29%)
Aug 03, 2022 40.82 41.99 40.65 41.07 874,776 +0.38(+0.93%)
Aug 02, 2022 40.34 41.48 40.26 40.69 1,140,999 +0.17(+0.42%)
Aug 01, 2022 39.62 40.97 39.18 40.52 2,239,944 -3.17(-7.26%)
Jul 29, 2022 43.53 44.34 43.37 43.69 1,564,490 -0.14(-0.32%)
Jul 28, 2022 43.05 43.83 42.90 43.83 661,295 +0.69(+1.60%)
Jul 27, 2022 42.48 43.36 42.48 43.14 699,189 +0.63(+1.48%)
Jul 26, 2022 42.83 43.16 42.46 42.51 583,539 -0.37(-0.86%)
Jul 25, 2022 42.85 43.24 42.55 42.88 416,767 -0.05(-0.12%)
Jul 22, 2022 42.67 43.60 42.67 42.93 573,732 +0.40(+0.94%)
Jul 21, 2022 42.90 43.05 41.54 42.53 1,774,555 -0.44(-1.02%)
Jul 20, 2022 43.61 43.61 42.70 42.97 1,427,130 +0.00(+0.00%)
Jul 19, 2022 41.76 43.01 41.76 42.97 1,150,244 +1.46(+3.52%)
Jul 18, 2022 41.21 42.17 40.39 41.51 1,450,173 +1.46(+3.65%)
Jul 15, 2022 39.96 40.51 39.23 40.05 570,943 +0.94(+2.40%)
Jul 14, 2022 38.75 39.25 38.48 39.11 423,154 -0.09(-0.23%)
Jul 13, 2022 39.27 39.55 39.09 39.20 567,039 -0.41(-1.04%)
Jul 12, 2022 40.43 40.63 39.36 39.61 685,404 -0.67(-1.66%)
Jul 11, 2022 40.76 41.00 40.13 40.28 450,004 -0.58(-1.42%)
Jul 08, 2022 40.84 41.12 40.58 40.86 372,734 +0.19(+0.47%)
Jul 07, 2022 40.34 40.87 40.29 40.67 593,553 +0.34(+0.84%)
Jul 06, 2022 39.81 40.47 39.72 40.33 524,552 +0.33(+0.82%)
Jul 05, 2022 40.86 41.03 39.38 40.00 854,333 -1.17(-2.84%)
Jul 01, 2022 40.59 41.20 40.33 41.17 462,893 +0.57(+1.40%)
Jun 30, 2022 39.83 40.79 39.75 40.60 561,431 +0.60(+1.50%)
Jun 29, 2022 40.30 40.30 39.25 40.00 559,813 -0.24(-0.60%)
Jun 28, 2022 40.21 40.52 40.13 40.24 509,574 +0.01(+0.02%)
Jun 27, 2022 40.38 40.61 40.04 40.23 639,141 +0.09(+0.22%)
Jun 24, 2022 38.85 40.32 38.75 40.14 1,238,402 +1.28(+3.29%)
Jun 23, 2022 38.33 39.07 37.77 38.86 936,339 +0.32(+0.83%)
Jun 22, 2022 37.75 38.63 37.69 38.54 706,780 +0.61(+1.61%)
Jun 21, 2022 38.69 38.72 36.44 37.93 1,361,011 -0.43(-1.12%)
Jun 17, 2022 37.21 38.38 36.91 38.36 1,223,158 +1.33(+3.59%)
Jun 16, 2022 38.04 38.26 36.87 37.03 894,045 -1.30(-3.39%)
Jun 15, 2022 38.51 38.76 38.21 38.33 630,678 +0.08(+0.21%)
Jun 14, 2022 38.92 38.92 37.62 38.25 824,751 -0.97(-2.47%)
Jun 13, 2022 39.23 39.69 38.43 39.22 849,278 -0.74(-1.85%)
Jun 10, 2022 41.35 41.35 39.81 39.96 646,384 -1.67(-4.01%)
Jun 09, 2022 42.14 42.14 41.59 41.63 437,328 -0.52(-1.23%)
Jun 08, 2022 42.08 42.25 41.63 42.15 575,560 -0.20(-0.47%)
Jun 07, 2022 41.66 42.35 41.36 42.35 321,413 +0.83(+2.00%)
Jun 06, 2022 41.84 42.07 41.36 41.52 435,832 -0.06(-0.14%)
Jun 03, 2022 40.82 41.62 40.82 41.58 424,639 +0.67(+1.64%)
Jun 02, 2022 40.82 41.10 40.65 40.91 407,045 +0.07(+0.17%)
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.