Skip to main content

Aerojet Rocketdyne Holdings (NY: AJRD )

55.76 -0.60 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 55.79 56.00 55.47 55.76 2,553,314 -0.60(-1.06%)
Jan 26, 2023 56.30 56.59 56.17 56.36 1,436,555 +0.09(+0.16%)
Jan 25, 2023 56.24 56.38 56.17 56.27 496,326 +0.03(+0.05%)
Jan 24, 2023 56.13 56.24 56.04 56.24 733,744 +0.08(+0.14%)
Jan 23, 2023 56.12 56.17 56.07 56.16 513,780 +0.04(+0.07%)
Jan 20, 2023 56.15 56.18 56.05 56.12 1,014,615 +0.07(+0.12%)
Jan 19, 2023 56.09 56.18 56.03 56.05 609,598 -0.06(-0.11%)
Jan 18, 2023 56.08 56.15 55.95 56.11 899,517 +0.06(+0.11%)
Jan 17, 2023 55.96 56.10 55.90 56.05 631,922 +0.09(+0.16%)
Jan 13, 2023 55.81 55.99 55.81 55.96 437,387 +0.03(+0.05%)
Jan 12, 2023 55.72 55.95 55.72 55.93 392,864 +0.17(+0.30%)
Jan 11, 2023 55.71 55.83 55.66 55.76 873,317 +0.03(+0.05%)
Jan 10, 2023 55.65 55.92 55.65 55.73 965,269 +0.03(+0.05%)
Jan 09, 2023 56.07 56.07 55.50 55.70 2,820,622 -0.20(-0.36%)
Jan 06, 2023 56.06 56.53 55.86 55.90 1,141,813 -0.19(-0.34%)
Jan 05, 2023 55.90 56.10 55.86 56.09 1,505,945 +0.19(+0.34%)
Jan 04, 2023 55.86 55.96 55.80 55.90 1,295,105 +0.03(+0.05%)
Jan 03, 2023 55.95 55.95 55.76 55.87 2,060,629 -0.06(-0.11%)
Dec 30, 2022 55.99 56.06 55.93 55.93 627,002 -0.07(-0.13%)
Dec 29, 2022 55.90 56.01 55.86 56.00 1,088,533 +0.07(+0.13%)
Dec 28, 2022 55.79 56.00 55.77 55.93 1,934,911 +0.08(+0.14%)
Dec 27, 2022 55.83 55.88 55.74 55.85 1,058,743 +0.05(+0.09%)
Dec 23, 2022 55.75 55.84 55.69 55.80 1,443,280 +0.05(+0.09%)
Dec 22, 2022 55.75 56.19 55.69 55.75 2,890,698 +0.00(+0.00%)
Dec 21, 2022 55.70 55.80 55.53 55.75 3,574,396 +0.13(+0.23%)
Dec 20, 2022 55.60 55.73 55.51 55.62 3,559,846 +0.02(+0.04%)
Dec 19, 2022 55.76 55.90 55.60 55.60 13,308,857 +0.71(+1.29%)
Dec 16, 2022 54.12 54.96 54.12 54.89 2,639,165 +0.43(+0.79%)
Dec 15, 2022 54.63 54.87 54.27 54.46 634,413 -0.35(-0.64%)
Dec 14, 2022 54.85 55.35 54.49 54.81 405,102 +0.06(+0.11%)
Dec 13, 2022 55.08 55.35 54.18 54.75 543,320 +0.00(+0.00%)
Dec 12, 2022 53.90 55.00 53.90 54.75 532,683 +0.86(+1.60%)
Dec 09, 2022 53.87 53.91 53.04 53.89 610,134 -0.17(-0.31%)
Dec 08, 2022 54.85 55.10 53.65 54.06 618,955 -0.05(-0.09%)
Dec 07, 2022 53.60 55.88 53.60 54.11 784,978 +0.51(+0.95%)
Dec 06, 2022 54.40 54.40 52.93 53.60 793,960 -0.24(-0.45%)
Dec 05, 2022 53.88 54.08 52.93 53.84 526,870 -0.73(-1.34%)
Dec 02, 2022 53.04 55.05 52.97 54.57 636,213 +1.04(+1.94%)
Dec 01, 2022 52.34 54.22 52.01 53.53 1,000,803 +1.53(+2.94%)
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%)
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.