Aerojet Rocketdyne Holdings (NY: AJRD )

41.80 +1.10 (+2.70%)
Streaming Delayed Price Updated: 12:04 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 43.06 43.22 42.48 42.83 701,454 -0.24(-0.56%)
Aug 31, 2022 43.83 43.88 43.07 43.07 564,500 -0.70(-1.60%)
Aug 30, 2022 44.43 44.46 43.63 43.77 490,980 -0.47(-1.06%)
Aug 29, 2022 43.83 44.37 43.58 44.24 624,157 +0.26(+0.59%)
Aug 26, 2022 45.35 45.35 43.89 43.98 597,364 -1.37(-3.02%)
Aug 25, 2022 45.00 45.50 44.59 45.35 680,577 +0.53(+1.18%)
Aug 24, 2022 44.19 45.02 44.02 44.82 1,335,478 +0.68(+1.54%)
Aug 23, 2022 42.41 44.33 42.11 44.14 2,126,562 +1.48(+3.47%)
Aug 22, 2022 43.53 43.85 42.61 42.66 412,680 -1.44(-3.27%)
Aug 19, 2022 44.17 44.37 43.83 44.10 593,558 -0.07(-0.16%)
Aug 18, 2022 44.21 44.35 44.01 44.17 572,795 -0.03(-0.07%)
Aug 17, 2022 44.00 44.28 43.73 44.20 629,386 -0.06(-0.14%)
Aug 16, 2022 42.72 44.35 42.65 44.26 887,162 +1.77(+4.17%)
Aug 15, 2022 42.41 42.89 42.04 42.49 549,829 +0.01(+0.02%)
Aug 12, 2022 41.61 42.54 41.46 42.48 561,745 +1.12(+2.71%)
Aug 11, 2022 41.54 41.88 41.06 41.36 464,641 +0.15(+0.36%)
Aug 10, 2022 41.24 41.50 41.00 41.21 513,796 +0.42(+1.03%)
Aug 09, 2022 41.08 41.10 40.66 40.79 523,929 -0.12(-0.29%)
Aug 08, 2022 41.07 41.53 40.70 40.91 417,358 -0.16(-0.39%)
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%)
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.