Aerojet Rocketdyne Holdings (NY: AJRD )

47.00 USD -0.17 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 47.01 47.04 46.88 47.00 641,983 -0.17(-0.36%)
May 06, 2021 46.85 47.17 46.63 47.17 635,822 +0.28(+0.60%)
May 05, 2021 46.98 47.04 46.70 46.89 630,628 -0.20(-0.42%)
May 04, 2021 46.67 47.10 46.55 47.09 1,196,946 +0.29(+0.62%)
May 03, 2021 46.70 46.88 46.33 46.80 1,382,705 +0.08(+0.17%)
Apr 30, 2021 47.07 47.19 46.36 46.72 1,125,400 -0.35(-0.74%)
Apr 29, 2021 47.50 47.58 47.05 47.07 645,664 -0.49(-1.03%)
Apr 28, 2021 47.31 47.69 47.31 47.56 452,560 -0.04(-0.08%)
Apr 27, 2021 47.84 48.25 47.40 47.60 1,917,214 -0.87(-1.79%)
Apr 26, 2021 48.75 48.75 48.41 48.47 799,620 -0.13(-0.27%)
Apr 23, 2021 48.75 48.75 48.53 48.60 518,400 -0.04(-0.08%)
Apr 22, 2021 48.56 48.70 48.46 48.64 409,757 +0.03(+0.06%)
Apr 21, 2021 48.21 48.70 48.08 48.61 471,111 +0.31(+0.64%)
Apr 20, 2021 48.47 48.49 48.30 48.30 654,741 -0.29(-0.60%)
Apr 19, 2021 48.50 48.77 48.44 48.59 760,453 +0.06(+0.12%)
Apr 16, 2021 48.37 48.62 48.26 48.53 549,200 +0.23(+0.48%)
Apr 15, 2021 47.98 48.32 47.95 48.30 411,240 +0.46(+0.96%)
Apr 14, 2021 48.05 48.16 47.83 47.84 467,044 -0.06(-0.13%)
Apr 13, 2021 47.78 48.04 47.60 47.90 536,880 +0.06(+0.13%)
Apr 12, 2021 47.75 47.84 47.64 47.84 357,335 +0.10(+0.21%)
Apr 09, 2021 47.50 47.75 47.47 47.74 540,600 +0.03(+0.06%)
Apr 08, 2021 47.50 47.75 47.50 47.71 454,284 +0.20(+0.42%)
Apr 07, 2021 47.59 47.60 47.46 47.51 722,803 -0.08(-0.17%)
Apr 06, 2021 47.63 47.65 47.42 47.59 768,818 +0.17(+0.36%)
Apr 05, 2021 47.36 47.67 47.21 47.42 1,125,164 +0.23(+0.49%)
Apr 01, 2021 47.29 47.38 47.06 47.19 672,300 +0.23(+0.49%)
Mar 31, 2021 47.25 47.40 46.96 46.96 713,108 -0.33(-0.70%)
Mar 30, 2021 47.21 47.33 47.10 47.29 468,573 +0.05(+0.11%)
Mar 29, 2021 47.20 47.38 47.18 47.24 466,081 +0.01(+0.02%)
Mar 26, 2021 47.25 47.28 47.06 47.23 537,300 +0.13(+0.28%)
Mar 25, 2021 46.90 47.27 46.89 47.10 786,378 +0.11(+0.23%)
Mar 24, 2021 47.42 47.52 46.98 46.99 904,533 -0.26(-0.55%)
Mar 23, 2021 47.47 47.50 47.22 47.25 597,028 -0.17(-0.36%)
Mar 22, 2021 46.76 47.52 46.76 47.42 1,558,493 +0.81(+1.74%)
Mar 19, 2021 46.94 47.22 46.61 46.61 1,483,600 -0.44(-0.94%)
Mar 18, 2021 47.02 47.25 46.91 47.05 514,747 -0.17(-0.36%)
Mar 17, 2021 47.17 47.44 47.12 47.22 670,940 +0.04(+0.08%)
Mar 16, 2021 47.52 47.52 47.04 47.18 496,280 -0.34(-0.72%)
Mar 15, 2021 47.20 47.52 47.10 47.52 838,964 +0.36(+0.76%)
Mar 12, 2021 47.00 47.17 46.71 47.16 539,100 +0.16(+0.34%)
Mar 11, 2021 46.76 47.01 46.51 47.00 631,202 +0.20(+0.43%)
Mar 10, 2021 46.83 46.98 46.57 46.80 1,768,825 +0.26(+0.56%)
Mar 09, 2021 46.22 46.97 46.22 46.54 1,969,510 -4.02(-7.95%)
Mar 08, 2021 51.33 51.39 50.49 50.56 2,282,899 -0.50(-0.98%)
Mar 05, 2021 51.53 51.87 50.88 51.06 1,596,800 -0.19(-0.37%)
Mar 04, 2021 51.85 52.00 51.23 51.25 1,544,614 -0.59(-1.14%)
Mar 03, 2021 51.51 52.17 51.51 51.84 1,293,140 +0.46(+0.90%)
Mar 02, 2021 51.75 51.81 51.32 51.38 1,216,441 -0.44(-0.85%)
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.