Aerojet Rocketdyne Holdings (NY: AJRD )

40.19 USD +0.20 (+0.50%)
Official Closing Price Updated: 6:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 40.15 40.34 39.79 40.19 1,333,700 +0.20(+0.50%)
Sep 17, 2020 39.81 40.29 39.16 39.99 754,753 -0.17(-0.42%)
Sep 16, 2020 40.33 40.90 40.07 40.16 403,580 -0.17(-0.42%)
Sep 15, 2020 40.77 40.99 39.98 40.33 304,256 -0.38(-0.93%)
Sep 14, 2020 40.58 41.26 40.12 40.71 494,431 +0.45(+1.12%)
Sep 11, 2020 39.92 40.70 39.92 40.26 333,200 +0.43(+1.08%)
Sep 10, 2020 41.01 41.42 39.80 39.83 899,883 -0.88(-2.16%)
Sep 09, 2020 41.12 41.49 40.33 40.71 467,115 -0.15(-0.37%)
Sep 08, 2020 41.44 41.68 40.70 40.86 309,058 -0.79(-1.90%)
Sep 04, 2020 42.60 42.69 41.08 41.65 383,800 -0.34(-0.81%)
Sep 03, 2020 41.81 42.57 41.29 41.99 601,958 +0.41(+0.99%)
Sep 02, 2020 41.25 42.03 41.25 41.58 294,673 +0.37(+0.90%)
Sep 01, 2020 41.10 41.69 40.70 41.21 307,170 -0.16(-0.39%)
Aug 31, 2020 41.33 41.92 41.03 41.37 472,807 -0.23(-0.55%)
Aug 28, 2020 41.95 42.28 41.27 41.60 201,600 -0.05(-0.12%)
Aug 27, 2020 41.74 42.14 41.30 41.65 273,452 +0.25(+0.60%)
Aug 26, 2020 42.05 42.12 41.31 41.40 309,309 -0.89(-2.10%)
Aug 25, 2020 42.60 42.89 42.15 42.29 301,393 -0.10(-0.24%)
Aug 24, 2020 42.16 42.43 41.63 42.39 426,788 +0.53(+1.27%)
Aug 21, 2020 41.94 42.17 41.34 41.86 538,500 -0.34(-0.81%)
Aug 20, 2020 42.60 42.84 42.15 42.20 231,190 -0.80(-1.86%)
Aug 19, 2020 42.39 43.50 42.05 43.00 409,154 +0.50(+1.18%)
Aug 18, 2020 42.92 43.01 42.44 42.50 368,332 -0.59(-1.37%)
Aug 17, 2020 43.56 43.77 42.98 43.09 359,583 -0.40(-0.92%)
Aug 14, 2020 42.89 43.83 42.75 43.49 392,600 +0.21(+0.49%)
Aug 13, 2020 43.29 43.86 43.07 43.28 264,810 -0.47(-1.07%)
Aug 12, 2020 44.22 44.60 43.29 43.75 289,216 -0.10(-0.23%)
Aug 11, 2020 43.80 44.63 43.41 43.85 717,814 +0.72(+1.67%)
Aug 10, 2020 43.54 43.99 42.92 43.13 455,100 -0.41(-0.94%)
Aug 07, 2020 42.90 43.68 42.77 43.54 393,500 +0.62(+1.44%)
Aug 06, 2020 43.26 43.45 42.73 42.92 322,035 -0.50(-1.15%)
Aug 05, 2020 43.18 43.43 41.79 43.42 584,991 +0.42(+0.98%)
Aug 04, 2020 42.65 43.65 42.00 43.00 839,020 +2.33(+5.73%)
Aug 03, 2020 41.37 41.63 40.50 40.67 647,826 -0.58(-1.41%)
Jul 31, 2020 40.09 41.30 39.27 41.25 1,156,900 +0.80(+1.98%)
Jul 30, 2020 40.25 41.30 40.22 40.45 471,961 -0.33(-0.81%)
Jul 29, 2020 42.66 42.96 40.16 40.78 930,631 -1.92(-4.50%)
Jul 28, 2020 40.61 43.75 40.53 42.70 2,834,780 +5.89(+16.00%)
Jul 27, 2020 37.24 37.24 36.48 36.81 439,026 -0.48(-1.29%)
Jul 24, 2020 38.19 38.33 37.12 37.29 283,800 -0.75(-1.97%)
Jul 23, 2020 38.35 38.96 37.90 38.04 493,688 -0.31(-0.81%)
Jul 22, 2020 37.26 38.40 37.25 38.35 512,688 +0.86(+2.29%)
Jul 21, 2020 37.62 38.35 37.38 37.49 530,500 +0.20(+0.54%)
Jul 20, 2020 37.85 37.98 37.25 37.29 413,081 -0.82(-2.15%)
Jul 17, 2020 38.27 38.52 37.88 38.11 625,200 -0.11(-0.29%)
Jul 16, 2020 38.10 38.94 37.59 38.22 701,426 +0.07(+0.18%)
Jul 15, 2020 37.29 38.55 36.66 38.15 837,857 +2.07(+5.74%)
Jul 14, 2020 35.37 36.17 35.06 36.08 770,509 +0.56(+1.58%)
Jul 13, 2020 36.42 36.46 35.47 35.52 440,646 -0.48(-1.33%)
Jul 10, 2020 35.60 36.14 35.36 36.00 475,900 +0.40(+1.12%)
Jul 09, 2020 36.72 37.00 35.41 35.60 737,173 -1.11(-3.02%)
Jul 08, 2020 37.26 37.32 36.36 36.71 698,511 -0.50(-1.34%)
Jul 07, 2020 38.30 38.46 37.06 37.21 721,453 -1.54(-3.97%)
Jul 06, 2020 39.60 39.62 38.57 38.75 595,635 -0.05(-0.13%)
Jul 02, 2020 39.68 39.94 38.69 38.80 525,100 -0.31(-0.79%)
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.