Aerojet Rocketdyne Holdings (NY: AJRD )

54.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 49.81 56.00 49.27 52.00 2,404,455 +2.05(+4.10%)
Nov 29, 2022 50.62 50.75 49.91 49.95 316,408 -0.86(-1.69%)
Nov 28, 2022 50.83 51.25 50.60 50.81 316,171 -0.18(-0.35%)
Nov 25, 2022 50.99 51.20 50.75 50.99 172,079 +0.31(+0.61%)
Nov 23, 2022 51.00 51.25 50.39 50.68 417,279 -0.28(-0.55%)
Nov 22, 2022 51.33 51.35 50.46 50.96 445,701 -0.19(-0.37%)
Nov 21, 2022 51.08 51.47 50.28 51.15 339,864 -0.06(-0.12%)
Nov 18, 2022 51.56 51.93 51.01 51.21 456,642 +0.22(+0.43%)
Nov 17, 2022 50.32 51.68 49.75 50.99 725,606 +0.37(+0.73%)
Nov 16, 2022 50.05 50.86 49.50 50.62 770,117 +0.98(+1.97%)
Nov 15, 2022 49.68 50.26 48.91 49.64 1,165,064 +0.52(+1.06%)
Nov 14, 2022 48.89 49.77 48.37 49.12 647,817 +0.05(+0.10%)
Nov 11, 2022 50.51 50.79 48.99 49.07 413,708 -1.84(-3.61%)
Nov 10, 2022 50.51 51.38 50.20 50.91 568,008 +1.33(+2.68%)
Nov 09, 2022 49.86 50.30 49.47 49.58 353,238 -0.47(-0.94%)
Nov 08, 2022 50.63 50.63 49.45 50.05 378,811 -0.51(-1.01%)
Nov 07, 2022 49.51 50.59 49.37 50.56 384,410 +1.06(+2.14%)
Nov 04, 2022 49.19 49.77 48.24 49.50 292,497 +0.50(+1.02%)
Nov 03, 2022 48.18 49.53 47.86 49.00 547,463 +0.31(+0.64%)
Nov 02, 2022 48.77 48.69 757,397 +0.44(+0.91%)
Nov 01, 2022 49.06 49.90 48.08 48.25 843,465 -0.20(-0.41%)
Oct 31, 2022 48.42 49.10 48.10 48.45 727,845 -0.15(-0.31%)
Oct 28, 2022 47.52 49.00 47.52 48.60 583,534 +1.08(+2.27%)
Oct 27, 2022 46.84 48.20 46.84 47.52 533,348 +0.76(+1.63%)
Oct 26, 2022 48.00 48.17 46.63 46.76 627,265 -0.73(-1.54%)
Oct 25, 2022 47.83 48.46 46.62 47.49 1,562,782 +2.16(+4.77%)
Oct 24, 2022 45.25 45.63 44.94 45.33 715,133 +0.45(+1.00%)
Oct 21, 2022 43.76 44.91 43.48 44.88 289,700 +1.33(+3.05%)
Oct 20, 2022 43.59 43.74 43.00 43.55 342,565 +0.09(+0.21%)
Oct 19, 2022 42.12 43.47 42.10 43.46 461,844 +0.93(+2.19%)
Oct 18, 2022 41.85 42.90 41.85 42.53 335,585 +1.08(+2.61%)
Oct 17, 2022 40.73 41.65 40.73 41.45 311,564 +1.27(+3.16%)
Oct 14, 2022 41.75 41.88 39.98 40.18 390,842 -1.61(-3.85%)
Oct 13, 2022 40.53 42.03 39.94 41.79 376,617 +0.76(+1.85%)
Oct 12, 2022 41.40 41.55 41.00 41.03 356,532 -0.47(-1.13%)
Oct 11, 2022 41.35 42.06 40.84 41.50 432,121 +0.20(+0.48%)
Oct 10, 2022 41.30 41.78 41.01 41.30 314,097 +0.29(+0.71%)
Oct 07, 2022 40.85 41.23 40.51 41.01 324,427 -0.05(-0.12%)
Oct 06, 2022 42.04 42.33 41.00 41.06 240,472 -1.09(-2.59%)
Oct 05, 2022 41.60 42.32 41.32 42.15 338,923 +0.21(+0.50%)
Oct 04, 2022 41.18 42.02 41.15 41.94 320,064 +1.24(+3.05%)
Oct 03, 2022 40.35 40.83 39.76 40.70 648,767 +0.71(+1.78%)
Sep 30, 2022 39.45 40.59 39.43 39.99 467,645 +0.27(+0.68%)
Sep 29, 2022 40.23 40.23 39.23 39.72 455,704 -0.67(-1.66%)
Sep 28, 2022 39.85 40.66 39.42 40.39 461,010 +0.51(+1.28%)
Sep 27, 2022 40.47 40.80 39.61 39.88 503,958 -0.53(-1.31%)
Sep 26, 2022 41.00 41.39 40.24 40.41 510,519 -0.79(-1.92%)
Sep 23, 2022 41.94 41.98 40.50 41.20 440,190 -1.10(-2.60%)
Sep 22, 2022 42.72 42.72 42.20 42.30 376,806 -0.49(-1.15%)
Sep 21, 2022 44.01 44.13 42.77 42.79 514,583 -0.59(-1.36%)
Sep 20, 2022 43.34 43.63 43.13 43.38 434,409 -0.14(-0.32%)
Sep 19, 2022 43.88 44.17 43.12 43.52 455,338 -0.72(-1.63%)
Sep 16, 2022 43.93 44.34 43.50 44.24 814,505 +0.02(+0.05%)
Sep 15, 2022 44.17 44.46 43.83 44.22 419,673 +0.09(+0.20%)
Sep 14, 2022 43.52 44.23 43.22 44.13 500,123 +0.67(+1.54%)
Sep 13, 2022 44.64 44.88 43.44 43.46 637,650 -1.57(-3.49%)
Sep 12, 2022 45.54 45.58 44.90 45.03 647,798 -0.46(-1.01%)
Sep 09, 2022 44.72 45.67 44.66 45.49 643,541 +1.00(+2.25%)
Sep 08, 2022 42.72 44.61 42.65 44.49 968,419 +1.55(+3.61%)
Sep 07, 2022 41.68 43.26 41.68 42.94 688,525 +1.12(+2.68%)
Sep 06, 2022 42.75 42.91 41.65 41.82 608,574 -1.02(-2.38%)
Sep 02, 2022 43.12 43.34 42.73 42.84 465,764 +0.01(+0.02%)
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.