Canada markets open in 3 hours 16 minutes

Aerojet Rocketdyne Holdings, Inc. (AJRD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.00+2.05 (+4.10%)
At close: 04:00PM EST
52.00 0.00 (0.00%)
After hours: 07:51PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 02, 202243.1243.3442.7342.8442.84465,800
Sept 01, 202243.0643.2242.4842.8342.83701,500
Aug 31, 202243.8343.8843.0743.0743.07564,500
Aug 30, 202244.4344.4643.6343.7743.77491,000
Aug 29, 202243.8344.3743.5844.2444.24624,200
Aug 26, 202245.3545.3543.8943.9843.98597,400
Aug 25, 202245.0045.5044.5945.3545.35680,600
Aug 24, 202244.1945.0244.0344.8244.821,335,500
Aug 23, 202242.4144.3342.1144.1444.142,126,600
Aug 22, 202243.5343.8542.6142.6642.66412,700
Aug 19, 202244.1744.3743.8344.1044.10593,600
Aug 18, 202244.2144.3544.0144.1744.17572,700
Aug 17, 202244.0044.2843.7344.2044.20629,300
Aug 16, 202242.7244.3542.6544.2644.26887,100
Aug 15, 202242.4142.8942.0442.4942.49550,300
Aug 12, 202241.6142.5441.4642.4842.48561,700
Aug 11, 202241.5441.8841.0641.3641.36464,600
Aug 10, 202241.2441.5041.0041.2141.21513,800
Aug 09, 202241.0841.1040.6640.7940.79523,900
Aug 08, 202241.0741.5340.7040.9140.91417,400
Aug 05, 202240.7241.2340.5641.0741.07517,000
Aug 04, 202241.1741.6640.9340.9540.95533,700
Aug 03, 202240.8241.9940.6541.0741.07874,800
Aug 02, 202240.3441.4840.2640.6940.691,141,000
Aug 01, 202239.6240.9739.1840.5240.522,239,900
Jul 29, 202243.5344.3443.3743.6943.691,564,500
Jul 28, 202243.0543.8342.9043.8343.83661,300
Jul 27, 202242.4843.3642.4843.1443.14699,100
Jul 26, 202242.8343.1642.4642.5142.51583,500
Jul 25, 202242.8543.2442.5642.8842.88416,800
Jul 22, 202242.6743.6042.6742.9342.93573,700
Jul 21, 202242.9043.0541.5442.5342.531,774,600
Jul 20, 202243.6143.6142.7042.9742.971,427,100
Jul 19, 202241.7643.0141.7642.9742.971,150,200
Jul 18, 202241.2142.1740.3941.5141.511,450,200
Jul 15, 202239.9640.5139.2340.0540.05570,900
Jul 14, 202238.7539.2538.4839.1139.11423,200
Jul 13, 202239.2739.5539.0939.2039.20567,000
Jul 12, 202240.4340.6339.3639.6139.61685,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...