Aerojet Rocketdyne Holdings (NY: AJRD )

50.81 -0.18 (-0.35%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 40.63 41.10 38.72 38.95 1,403,062 -2.21(-5.36%)
Oct 30, 2019 38.24 41.68 37.85 41.16 2,049,019 -0.31(-0.74%)
Oct 29, 2019 40.81 41.81 40.81 41.47 790,016 +0.59(+1.46%)
Oct 28, 2019 40.70 41.20 40.20 40.87 692,682 +0.65(+1.61%)
Oct 25, 2019 40.96 40.96 39.98 40.23 520,026 -0.77(-1.87%)
Oct 24, 2019 40.87 41.25 40.32 40.99 539,329 +0.04(+0.09%)
Oct 23, 2019 40.93 41.20 40.22 40.96 417,260 -0.04(-0.09%)
Oct 22, 2019 41.22 41.86 40.92 40.99 437,177 -0.28(-0.68%)
Oct 21, 2019 41.10 41.78 40.96 41.27 724,151 +0.26(+0.64%)
Oct 18, 2019 43.15 43.33 40.85 41.01 801,680 -2.25(-5.21%)
Oct 17, 2019 43.61 44.30 43.10 43.26 621,050 -0.16(-0.37%)
Oct 16, 2019 42.98 44.69 42.79 43.42 1,988,429 +0.46(+1.07%)
Oct 15, 2019 42.90 43.42 42.59 42.96 741,093 +0.26(+0.61%)
Oct 14, 2019 43.24 43.39 42.51 42.70 808,264 -0.50(-1.17%)
Oct 11, 2019 43.51 44.06 43.19 43.21 571,629 +0.22(+0.50%)
Oct 10, 2019 43.30 43.78 42.72 42.99 603,835 -0.16(-0.38%)
Oct 09, 2019 43.76 44.14 42.90 43.15 393,925 -0.23(-0.52%)
Oct 08, 2019 43.07 43.95 42.22 43.38 596,988 +0.00(+0.00%)
Oct 07, 2019 43.79 43.80 43.36 43.38 450,885 -0.41(-0.95%)
Oct 04, 2019 43.55 43.96 43.15 43.79 784,811 +0.24(+0.56%)
Oct 03, 2019 44.60 44.90 43.15 43.55 543,002 -1.20(-2.68%)
Oct 02, 2019 44.56 44.93 44.28 44.75 533,259 -0.19(-0.42%)
Oct 01, 2019 45.77 46.21 44.68 44.94 585,859 -0.58(-1.27%)
Sep 30, 2019 46.06 46.42 45.40 45.51 441,484 -0.60(-1.31%)
Sep 27, 2019 46.59 46.62 45.86 46.12 674,503 -0.33(-0.72%)
Sep 26, 2019 46.39 46.86 45.99 46.45 883,326 -0.05(-0.10%)
Sep 25, 2019 46.61 46.85 46.12 46.50 589,139 +0.01(+0.02%)
Sep 24, 2019 46.88 47.25 46.39 46.49 659,470 -0.15(-0.33%)
Sep 23, 2019 46.39 46.81 45.86 46.64 467,840 +0.23(+0.50%)
Sep 20, 2019 46.97 47.36 46.32 46.41 1,264,887 -0.49(-1.04%)
Sep 19, 2019 46.54 47.25 46.11 46.89 589,476 +0.35(+0.76%)
Sep 18, 2019 47.44 47.61 46.07 46.54 544,068 -0.81(-1.71%)
Sep 17, 2019 46.51 47.45 46.15 47.35 478,112 +0.78(+1.68%)
Sep 16, 2019 46.09 47.58 45.92 46.57 593,708 +0.56(+1.21%)
Sep 13, 2019 46.12 46.71 45.24 46.01 554,983 +0.29(+0.63%)
Sep 12, 2019 44.85 46.06 44.62 45.72 570,224 +1.20(+2.69%)
Sep 11, 2019 43.86 44.81 43.63 44.52 973,000 +0.59(+1.33%)
Sep 10, 2019 45.32 45.32 43.54 43.94 639,000 -1.71(-3.75%)
Sep 09, 2019 46.59 46.94 45.42 45.65 471,187 -0.85(-1.82%)
Sep 06, 2019 47.08 47.25 46.19 46.50 564,638 -0.53(-1.13%)
Sep 05, 2019 45.73 47.16 45.68 47.03 739,307 +1.57(+3.45%)
Sep 04, 2019 47.06 47.27 45.31 45.46 455,419 -1.38(-2.94%)
Sep 03, 2019 46.85 47.10 46.25 46.84 413,274 -0.23(-0.48%)
Aug 30, 2019 47.17 47.45 46.79 47.06 421,592 +0.16(+0.35%)
Aug 29, 2019 46.57 47.34 46.39 46.90 984,945 +0.80(+1.74%)
Aug 28, 2019 45.51 46.34 45.37 46.10 516,631 +0.50(+1.11%)
Aug 27, 2019 45.06 46.19 44.64 45.60 1,179,833 +0.51(+1.14%)
Aug 26, 2019 45.53 46.06 44.59 45.08 1,234,375 +0.16(+0.36%)
Aug 23, 2019 46.33 46.95 44.71 44.92 578,399 -1.50(-3.24%)
Aug 22, 2019 45.94 46.76 45.70 46.43 465,441 +0.49(+1.06%)
Aug 21, 2019 45.99 46.34 45.51 45.94 619,263 +0.26(+0.57%)
Aug 20, 2019 45.45 46.19 45.24 45.68 839,745 +0.23(+0.50%)
Aug 19, 2019 44.81 45.55 44.41 45.45 830,334 +1.03(+2.31%)
Aug 16, 2019 43.99 44.72 43.87 44.42 1,004,652 +0.68(+1.54%)
Aug 15, 2019 43.73 43.97 43.26 43.75 499,945 +0.12(+0.27%)
Aug 14, 2019 43.71 43.84 43.40 43.63 427,872 -0.34(-0.78%)
Aug 13, 2019 43.80 44.26 43.57 43.97 578,647 +0.13(+0.29%)
Aug 12, 2019 44.79 44.79 43.67 43.85 728,638 -1.13(-2.50%)
Aug 09, 2019 45.78 45.95 44.97 44.97 1,042,605 -0.91(-1.98%)
Aug 08, 2019 45.16 45.95 44.99 45.88 895,450 +0.89(+1.98%)
Aug 07, 2019 43.85 45.33 43.58 44.99 740,579 +0.79(+1.79%)
Aug 06, 2019 43.75 44.46 43.43 44.20 920,118 +0.66(+1.51%)
Aug 05, 2019 41.61 43.75 41.27 43.54 1,423,204 +1.32(+3.12%)
Aug 02, 2019 43.78 43.79 41.43 42.23 1,249,129 -1.53(-3.50%)
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.