Canada Markets open in 1 hr 42 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023------
Jan 26, 202356.3056.5956.1756.3656.361,436,600
Jan 25, 202356.2456.3856.1756.2756.27496,300
Jan 24, 202356.1356.2456.0456.2456.24733,700
Jan 23, 202356.1256.1756.0756.1656.16513,800
Jan 20, 202356.1556.1856.0556.1256.121,014,600
Jan 19, 202356.0956.1856.0356.0556.05609,600
Jan 18, 202356.0856.1555.9556.1156.11899,500
Jan 17, 202355.9656.1055.9056.0556.05631,900
Jan 13, 202355.8155.9955.8155.9655.96437,400
Jan 12, 202355.7255.9555.7255.9355.93392,900
Jan 11, 202355.7155.8355.6655.7655.76873,300
Jan 10, 202355.6555.9255.6555.7355.73965,300
Jan 09, 202356.0756.0755.5055.7055.702,820,600
Jan 06, 202356.0656.5355.8655.9055.901,141,800
Jan 05, 202355.9056.1055.8656.0956.091,505,900
Jan 04, 202355.8655.9655.8055.9055.901,295,100
Jan 03, 202355.9555.9955.7655.8755.872,060,600
Dec 30, 202255.9956.0655.9355.9355.93627,000
Dec 29, 202255.9056.0155.8656.0056.001,088,500
Dec 28, 202255.7956.0055.7755.9355.931,934,900
Dec 27, 202255.8355.8855.7455.8555.851,058,700
Dec 23, 202255.7555.8455.6955.8055.801,443,300
Dec 22, 202255.7556.1955.6955.7555.752,890,700
Dec 21, 202255.7055.8055.5355.7555.753,574,400
Dec 20, 202255.6055.7355.5155.6255.623,559,800
Dec 19, 202255.7655.9055.6055.6055.6013,309,800
Dec 16, 202254.1254.9654.1254.8954.892,639,200
Dec 15, 202254.6354.8754.2754.4654.46634,400
Dec 14, 202254.8555.3554.4954.8154.81405,800
Dec 13, 202255.0855.3554.1854.7554.75543,300
Dec 12, 202253.9055.0053.9054.7554.75532,700
Dec 09, 202253.8753.9253.0453.8953.89610,100
Dec 08, 202254.8555.1053.6554.0654.06619,000
Dec 07, 202253.6055.8853.6054.1154.11785,000
Dec 06, 202254.4054.4052.9353.6053.60794,000
Dec 05, 202253.8854.0852.9353.8453.84526,900
Dec 02, 202253.0455.0552.9754.5754.57636,200
Dec 01, 202252.3454.2252.0153.5353.531,000,800
Nov 30, 202249.8156.0049.2852.0052.002,404,300
Nov 29, 202250.6250.7549.9149.9549.95316,400
Nov 28, 202250.8351.2550.6050.8150.81316,200
Nov 25, 202250.9951.2050.7550.9950.99172,100
Nov 23, 202251.0051.2550.3950.6850.68417,300
Nov 22, 202251.3351.3550.4650.9650.96445,700
Nov 21, 202251.0851.4750.2951.1551.15339,900
Nov 18, 202251.5651.9351.0151.2151.21456,600
Nov 17, 202250.3251.6849.7550.9950.99725,600
Nov 16, 202250.0550.8649.5050.6250.62770,100
Nov 15, 202249.6850.2648.9149.6449.641,165,100
Nov 14, 202248.8949.7748.3749.1249.12587,800
Nov 11, 202250.5150.7948.9949.0749.07413,700
Nov 10, 202250.5151.3850.2150.9150.91568,000
Nov 09, 202249.8650.3049.4749.5849.58353,200
Nov 08, 202250.6350.6349.4550.0550.05378,800
Nov 07, 202249.5150.5949.3750.5650.56384,400
Nov 04, 202249.1949.7748.2449.5049.50292,500
Nov 03, 202248.1849.5347.8649.0049.00547,500
Nov 02, 202248.7750.0948.1648.6948.69757,300
Nov 01, 202249.0649.9048.0848.2548.25843,500
Oct 31, 202248.4249.1048.1048.4548.45727,800
Oct 28, 202247.5249.0047.5248.6048.60583,500
Oct 27, 202246.8448.2046.8447.5247.52533,300
Oct 26, 202248.0048.1746.6346.7646.76627,300
Oct 25, 202247.8348.4646.6247.4947.491,562,800
Oct 24, 202245.2545.6344.9445.3345.33715,100
Oct 21, 202243.7644.9143.4844.8844.88289,700
Oct 20, 202243.5943.7443.0043.5543.55342,600
Oct 19, 202242.1243.4742.1043.4643.46461,800
Oct 18, 202241.8542.9041.8542.5342.53335,600
Oct 17, 202240.7341.6540.7341.4541.45311,600
Oct 14, 202241.7541.8839.9840.1840.18390,400
Oct 13, 202240.5342.0339.9441.7941.79376,600
Oct 12, 202241.4041.5541.0041.0341.03356,500
Oct 11, 202241.3542.0640.8441.5041.50432,100
Oct 10, 202241.3041.7841.0141.3041.30314,100
Oct 07, 202240.8541.2440.5141.0141.01324,400
Oct 06, 202242.0442.3341.0041.0641.06240,500
Oct 05, 202241.6042.3241.3242.1542.15338,900
Oct 04, 202241.1842.0341.1541.9441.94320,100
Oct 03, 202240.3540.8339.7640.7040.70648,800
Sept 30, 202239.4540.5939.4339.9939.99467,600
Sept 29, 202240.2340.2339.2339.7239.72455,700
Sept 28, 202239.8540.6739.4240.3940.39461,000
Sept 27, 202240.4740.8039.6139.8839.88504,000
Sept 26, 202241.0041.3940.2440.4140.41510,500
Sept 23, 202241.9441.9840.5041.2041.20440,100
Sept 22, 202242.7242.7242.2042.3042.30376,800
Sept 21, 202244.0144.1342.7742.7942.79514,600
Sept 20, 202243.3443.6343.1343.3843.38434,400
Sept 19, 202243.8844.1743.1243.5243.52455,300
Sept 16, 202243.9344.3443.5044.2444.24814,200
Sept 15, 202244.1744.4643.8344.2244.22419,700
Sept 14, 202243.5244.2343.2244.1344.13500,100
Sept 13, 202244.6444.8843.4443.4643.46637,700
Sept 12, 202245.5445.5844.9045.0345.03647,800
Sept 09, 202244.7245.6744.6645.4945.49643,500
Sept 08, 202242.7244.6142.6544.4944.49968,400
Sept 07, 202241.6843.2641.6842.9442.94688,500
Sept 06, 202242.7542.9141.6541.8241.82608,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...