Canada Markets closed

Aerojet Rocketdyne Holdings, Inc. (AJRD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.93-0.91 (-2.08%)
At close: 04:00PM EST
42.87 -0.06 (-0.14%)
After hours: 06:52PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202243.8644.2442.9342.9342.93802,300
Jan. 20, 202244.0044.4243.5043.8443.84685,100
Jan. 19, 202243.0644.4442.5943.8943.89600,200
Jan. 18, 202243.0043.7542.5042.9342.93741,000
Jan. 14, 202243.6344.3042.8942.9842.981,289,500
Jan. 13, 202243.9544.2643.5743.7043.70522,900
Jan. 12, 202245.5145.8043.9443.9443.941,128,900
Jan. 11, 202246.0046.0644.7045.0845.08881,500
Jan. 10, 202244.2746.1344.2546.0146.011,097,500
Jan. 07, 202245.2345.6744.0744.4344.431,294,200
Jan. 06, 202245.3945.9145.0045.5045.50246,700
Jan. 05, 202246.2546.5845.5845.5845.58302,300
Jan. 04, 202246.7746.9146.0846.3946.391,408,900
Jan. 03, 202246.9246.9946.3546.5046.501,102,900
Dec. 31, 202146.3046.8446.1746.7646.76220,300
Dec. 30, 202146.9947.3546.1246.3446.34202,400
Dec. 29, 202146.8146.9046.3746.8646.86141,800
Dec. 28, 202146.0846.7246.0046.6846.68148,900
Dec. 27, 202145.8046.3745.5946.1146.11232,800
Dec. 23, 202145.8246.2745.6445.8845.88187,500
Dec. 22, 202146.7447.0644.3145.8245.82524,800
Dec. 21, 202146.6147.0046.4046.7946.79257,000
Dec. 20, 202146.1546.7845.5546.6346.63595,000
Dec. 17, 202145.5046.4945.1346.1546.151,563,800
Dec. 16, 202143.7045.9243.3445.4845.481,234,900
Dec. 15, 202143.6943.7543.0943.5443.54453,100
Dec. 14, 202143.3143.8643.0643.7543.75528,100
Dec. 13, 202142.3443.2442.3442.7742.77294,000
Dec. 10, 202142.5042.6542.3642.5942.59313,400
Dec. 09, 202142.5942.8642.4842.5442.54311,600
Dec. 08, 202143.6443.7342.7542.8242.82221,300
Dec. 07, 202143.8043.8443.4243.4643.46447,500
Dec. 06, 202143.5143.9143.2343.7443.74352,600
Dec. 03, 202143.3243.3242.6943.1743.17361,800
Dec. 02, 202142.8343.5442.5543.3043.30340,000
Dec. 01, 202142.3043.2742.1042.4842.48804,600
Nov. 30, 202142.4542.8042.0042.0442.04662,500
Nov. 29, 202143.2343.4642.5142.6542.65406,500
Nov. 26, 202143.3143.7242.8043.2643.26369,200
Nov. 24, 202143.3344.1243.1144.0344.03157,900
Nov. 23, 202143.4043.6843.2943.5043.50282,300
Nov. 22, 202143.0043.6243.0043.3543.35382,900
Nov. 19, 202142.7143.2442.3742.8742.87732,500
Nov. 18, 202144.1144.2742.9042.9442.94473,500
Nov. 17, 202143.8644.7943.7644.0744.07524,200
Nov. 16, 202143.5444.0643.5443.8343.83537,600
Nov. 15, 202143.8543.8543.0043.6043.60348,000
Nov. 12, 202143.5343.7943.2743.6443.64240,800
Nov. 11, 202144.1444.2043.2243.4743.47421,200
Nov. 10, 202143.8344.5543.8344.2644.26264,800
Nov. 09, 202145.0045.2143.7443.7843.78443,000
Nov. 08, 202146.0046.0044.9445.0845.08475,600
Nov. 05, 202145.6846.0045.0145.8745.87682,200
Nov. 04, 202144.9045.5044.7145.2345.23372,300
Nov. 03, 202144.5245.0044.2744.9044.90638,500
Nov. 02, 202144.8445.0044.4044.5244.52515,900
Nov. 01, 202143.9444.5743.8044.5544.55377,300
Oct. 29, 202143.7444.2443.6544.0144.01424,400
Oct. 28, 202143.7345.1543.5343.6543.65833,800
Oct. 27, 202143.4143.6042.6743.2243.22541,600
Oct. 26, 202143.2044.0642.0542.0542.05559,300
Oct. 25, 202143.6844.0043.3243.8143.81704,700
Oct. 22, 202144.2544.5644.0644.3344.33237,700
Oct. 21, 202144.0844.4943.0844.2544.25669,700
Oct. 20, 202144.0644.5043.9944.0944.09313,300
Oct. 19, 202143.9044.3143.9044.0344.03309,900
Oct. 18, 202143.5844.2443.3643.9043.90397,200
Oct. 15, 202144.2344.5343.8343.9043.90371,000
Oct. 14, 202143.8243.9143.5043.7343.73452,100
Oct. 13, 202143.6544.0543.4043.6743.67173,900
Oct. 12, 202143.3043.9543.2743.6443.64198,600
Oct. 11, 202143.5043.7043.3943.4143.41153,900
Oct. 08, 202142.4645.0042.4643.5043.50377,100
Oct. 07, 202142.5043.0142.5042.7142.71273,600
Oct. 06, 202141.1042.9240.8442.4342.43506,000
Oct. 05, 202142.6242.6541.2841.4141.41760,900
Oct. 04, 202142.4743.0242.4542.6642.66295,500
Oct. 01, 202143.7643.8342.2142.5542.55593,900
Sep. 30, 202143.5043.7243.3043.5543.55415,800
Sep. 29, 202143.0043.5642.9043.4443.44303,900
Sep. 28, 202143.0043.5842.7342.8442.84436,000
Sep. 27, 202142.9643.8842.7243.0543.05716,300
Sep. 24, 202141.3442.7041.3142.6642.66875,000
Sep. 23, 202141.6241.7740.5941.4041.401,009,800
Sep. 22, 202142.2542.5140.9841.3241.321,340,800
Sep. 21, 202141.7842.1941.5041.9941.99693,700
Sep. 20, 202141.3143.1440.9741.7741.77950,900
Sep. 17, 202141.3741.7241.1541.4441.441,319,000
Sep. 16, 202141.3541.3740.9541.2241.22377,200
Sep. 15, 202141.2441.5140.9141.2541.25440,600
Sep. 14, 202141.7741.8041.3041.3841.38331,500
Sep. 13, 202142.6242.7241.7941.8041.80615,600
Sep. 10, 202143.1543.2542.3642.3842.38251,600
Sep. 09, 202143.2343.3743.0043.0743.07695,300
Sep. 08, 202143.0643.3243.0043.2843.28263,500
Sep. 07, 202143.3443.6643.0543.1443.14362,400
Sep. 03, 202143.2543.5642.8143.4643.46331,700
Sep. 02, 202143.0043.5242.5243.3543.351,320,600
Sep. 01, 202141.7143.1441.5142.9242.921,399,600
Aug. 31, 202141.3941.7541.2441.5241.52311,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...