Aerojet Rocketdyne Holdings, Inc. (AJRD)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

56.36

+0.09

(+0.16%)

At close: 04:00PM EST

56.70

+0.34

(+0.60%)

Pre-Market:

07:00AM EST

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	-	-	-	-	-	-
Jan 26, 2023	56.30	56.59	56.17	56.36	56.36	1,436,600
Jan 25, 2023	56.24	56.38	56.17	56.27	56.27	496,300
Jan 24, 2023	56.13	56.24	56.04	56.24	56.24	733,700
Jan 23, 2023	56.12	56.17	56.07	56.16	56.16	513,800
Jan 20, 2023	56.15	56.18	56.05	56.12	56.12	1,014,600
Jan 19, 2023	56.09	56.18	56.03	56.05	56.05	609,600
Jan 18, 2023	56.08	56.15	55.95	56.11	56.11	899,500
Jan 17, 2023	55.96	56.10	55.90	56.05	56.05	631,900
Jan 13, 2023	55.81	55.99	55.81	55.96	55.96	437,400
Jan 12, 2023	55.72	55.95	55.72	55.93	55.93	392,900
Jan 11, 2023	55.71	55.83	55.66	55.76	55.76	873,300
Jan 10, 2023	55.65	55.92	55.65	55.73	55.73	965,300
Jan 09, 2023	56.07	56.07	55.50	55.70	55.70	2,820,600
Jan 06, 2023	56.06	56.53	55.86	55.90	55.90	1,141,800
Jan 05, 2023	55.90	56.10	55.86	56.09	56.09	1,505,900
Jan 04, 2023	55.86	55.96	55.80	55.90	55.90	1,295,100
Jan 03, 2023	55.95	55.99	55.76	55.87	55.87	2,060,600
Dec 30, 2022	55.99	56.06	55.93	55.93	55.93	627,000
Dec 29, 2022	55.90	56.01	55.86	56.00	56.00	1,088,500
Dec 28, 2022	55.79	56.00	55.77	55.93	55.93	1,934,900
Dec 27, 2022	55.83	55.88	55.74	55.85	55.85	1,058,700
Dec 23, 2022	55.75	55.84	55.69	55.80	55.80	1,443,300
Dec 22, 2022	55.75	56.19	55.69	55.75	55.75	2,890,700
Dec 21, 2022	55.70	55.80	55.53	55.75	55.75	3,574,400
Dec 20, 2022	55.60	55.73	55.51	55.62	55.62	3,559,800
Dec 19, 2022	55.76	55.90	55.60	55.60	55.60	13,309,800
Dec 16, 2022	54.12	54.96	54.12	54.89	54.89	2,639,200
Dec 15, 2022	54.63	54.87	54.27	54.46	54.46	634,400
Dec 14, 2022	54.85	55.35	54.49	54.81	54.81	405,800
Dec 13, 2022	55.08	55.35	54.18	54.75	54.75	543,300
Dec 12, 2022	53.90	55.00	53.90	54.75	54.75	532,700
Dec 09, 2022	53.87	53.92	53.04	53.89	53.89	610,100
Dec 08, 2022	54.85	55.10	53.65	54.06	54.06	619,000
Dec 07, 2022	53.60	55.88	53.60	54.11	54.11	785,000
Dec 06, 2022	54.40	54.40	52.93	53.60	53.60	794,000
Dec 05, 2022	53.88	54.08	52.93	53.84	53.84	526,900
Dec 02, 2022	53.04	55.05	52.97	54.57	54.57	636,200
Dec 01, 2022	52.34	54.22	52.01	53.53	53.53	1,000,800
Nov 30, 2022	49.81	56.00	49.28	52.00	52.00	2,404,300
Nov 29, 2022	50.62	50.75	49.91	49.95	49.95	316,400
Nov 28, 2022	50.83	51.25	50.60	50.81	50.81	316,200
Nov 25, 2022	50.99	51.20	50.75	50.99	50.99	172,100
Nov 23, 2022	51.00	51.25	50.39	50.68	50.68	417,300
Nov 22, 2022	51.33	51.35	50.46	50.96	50.96	445,700
Nov 21, 2022	51.08	51.47	50.29	51.15	51.15	339,900
Nov 18, 2022	51.56	51.93	51.01	51.21	51.21	456,600
Nov 17, 2022	50.32	51.68	49.75	50.99	50.99	725,600
Nov 16, 2022	50.05	50.86	49.50	50.62	50.62	770,100
Nov 15, 2022	49.68	50.26	48.91	49.64	49.64	1,165,100
Nov 14, 2022	48.89	49.77	48.37	49.12	49.12	587,800
Nov 11, 2022	50.51	50.79	48.99	49.07	49.07	413,700
Nov 10, 2022	50.51	51.38	50.21	50.91	50.91	568,000
Nov 09, 2022	49.86	50.30	49.47	49.58	49.58	353,200
Nov 08, 2022	50.63	50.63	49.45	50.05	50.05	378,800
Nov 07, 2022	49.51	50.59	49.37	50.56	50.56	384,400
Nov 04, 2022	49.19	49.77	48.24	49.50	49.50	292,500
Nov 03, 2022	48.18	49.53	47.86	49.00	49.00	547,500
Nov 02, 2022	48.77	50.09	48.16	48.69	48.69	757,300
Nov 01, 2022	49.06	49.90	48.08	48.25	48.25	843,500
Oct 31, 2022	48.42	49.10	48.10	48.45	48.45	727,800
Oct 28, 2022	47.52	49.00	47.52	48.60	48.60	583,500
Oct 27, 2022	46.84	48.20	46.84	47.52	47.52	533,300
Oct 26, 2022	48.00	48.17	46.63	46.76	46.76	627,300
Oct 25, 2022	47.83	48.46	46.62	47.49	47.49	1,562,800
Oct 24, 2022	45.25	45.63	44.94	45.33	45.33	715,100
Oct 21, 2022	43.76	44.91	43.48	44.88	44.88	289,700
Oct 20, 2022	43.59	43.74	43.00	43.55	43.55	342,600
Oct 19, 2022	42.12	43.47	42.10	43.46	43.46	461,800
Oct 18, 2022	41.85	42.90	41.85	42.53	42.53	335,600
Oct 17, 2022	40.73	41.65	40.73	41.45	41.45	311,600
Oct 14, 2022	41.75	41.88	39.98	40.18	40.18	390,400
Oct 13, 2022	40.53	42.03	39.94	41.79	41.79	376,600
Oct 12, 2022	41.40	41.55	41.00	41.03	41.03	356,500
Oct 11, 2022	41.35	42.06	40.84	41.50	41.50	432,100
Oct 10, 2022	41.30	41.78	41.01	41.30	41.30	314,100
Oct 07, 2022	40.85	41.24	40.51	41.01	41.01	324,400
Oct 06, 2022	42.04	42.33	41.00	41.06	41.06	240,500
Oct 05, 2022	41.60	42.32	41.32	42.15	42.15	338,900
Oct 04, 2022	41.18	42.03	41.15	41.94	41.94	320,100
Oct 03, 2022	40.35	40.83	39.76	40.70	40.70	648,800
Sept 30, 2022	39.45	40.59	39.43	39.99	39.99	467,600
Sept 29, 2022	40.23	40.23	39.23	39.72	39.72	455,700
Sept 28, 2022	39.85	40.67	39.42	40.39	40.39	461,000
Sept 27, 2022	40.47	40.80	39.61	39.88	39.88	504,000
Sept 26, 2022	41.00	41.39	40.24	40.41	40.41	510,500
Sept 23, 2022	41.94	41.98	40.50	41.20	41.20	440,100
Sept 22, 2022	42.72	42.72	42.20	42.30	42.30	376,800
Sept 21, 2022	44.01	44.13	42.77	42.79	42.79	514,600
Sept 20, 2022	43.34	43.63	43.13	43.38	43.38	434,400
Sept 19, 2022	43.88	44.17	43.12	43.52	43.52	455,300
Sept 16, 2022	43.93	44.34	43.50	44.24	44.24	814,200
Sept 15, 2022	44.17	44.46	43.83	44.22	44.22	419,700
Sept 14, 2022	43.52	44.23	43.22	44.13	44.13	500,100
Sept 13, 2022	44.64	44.88	43.44	43.46	43.46	637,700
Sept 12, 2022	45.54	45.58	44.90	45.03	45.03	647,800
Sept 09, 2022	44.72	45.67	44.66	45.49	45.49	643,500
Sept 08, 2022	42.72	44.61	42.65	44.49	44.49	968,400
Sept 07, 2022	41.68	43.26	41.68	42.94	42.94	688,500
Sept 06, 2022	42.75	42.91	41.65	41.82	41.82	608,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7508+0.0001(+0.0150%)

CRUDE OIL82.13+1.12(+1.38%)

BTC-CAD30,548.25-388.33(-1.26%)

Aerojet Rocketdyne Holdings, Inc. (AJRD)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7508
+0.0001(+0.0150%)

CRUDE OIL
82.13
+1.12(+1.38%)

BTC-CAD
30,548.25
-388.33(-1.26%)