Canada markets open in 9 hours 30 minutes

Aerojet Rocketdyne Holdings, Inc. (AJRD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.17+0.57 (+1.40%)
At close: 04:00PM EDT
41.17 -0.04 (-0.10%)
After hours: 04:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202240.5941.2040.3341.1741.17462,900
Jun 30, 202239.8340.7939.7540.6040.60561,400
Jun 29, 202240.3040.3039.2540.0040.00559,700
Jun 28, 202240.2140.5240.1340.2440.24509,600
Jun 27, 202240.3840.6140.0440.2340.23639,100
Jun 24, 202238.8540.3238.7540.1440.141,238,400
Jun 23, 202238.3339.0737.7738.8638.86936,300
Jun 22, 202237.7538.6337.6938.5438.54706,800
Jun 21, 202238.6938.7236.4437.9337.931,361,000
Jun 17, 202237.2138.3836.9138.3638.361,223,100
Jun 16, 202238.0438.2636.8737.0337.03894,000
Jun 15, 202238.5138.7638.2138.3338.33630,700
Jun 14, 202238.9238.9237.6238.2538.25824,800
Jun 13, 202239.2339.6938.4339.2239.22849,300
Jun 10, 202241.3541.3539.8139.9639.96646,400
Jun 09, 202242.1442.1441.5941.6341.63437,300
Jun 08, 202242.0842.2541.6342.1542.15575,600
Jun 07, 202241.6642.3541.3642.3542.35321,400
Jun 06, 202241.8442.0741.3641.5241.52435,800
Jun 03, 202240.8241.6240.8241.5841.58424,100
Jun 02, 202240.8241.1040.6540.9140.91407,000
Jun 01, 202240.8041.0940.4840.8440.84804,600
May 31, 202241.2041.2840.4640.7440.74614,200
May 27, 202241.3141.6541.2141.3241.32649,100
May 26, 202240.8541.5340.6741.2241.222,933,000
May 25, 202240.4440.8040.2140.5940.59262,400
May 24, 202240.1040.4539.9040.4440.44548,300
May 23, 202239.5840.3039.3340.0540.05571,700
May 20, 202239.4939.7338.5439.3439.34640,200
May 19, 202239.5740.0639.1839.3839.38660,100
May 18, 202240.2040.6939.6139.8439.84705,400
May 17, 202239.9440.3939.6040.3440.34316,500
May 16, 202239.4639.8139.4039.5639.56414,200
May 13, 202238.9440.0138.9439.6439.64501,000
May 12, 202238.7739.1738.1838.8938.89832,900
May 11, 202239.0539.7138.7538.8038.80998,800
May 10, 202240.2240.5039.4039.4939.491,348,100
May 09, 202240.8541.0539.4039.8939.891,126,700
May 06, 202240.8441.3940.5040.8940.89939,300
May 05, 202240.1741.0640.0840.7140.71773,000
May 04, 202240.1040.7339.5540.4840.48649,700
May 03, 202240.0040.4639.8539.8839.88664,900
May 02, 202239.8140.3439.5940.0340.03563,500
Apr 29, 202240.4040.7239.8539.9839.98635,600
Apr 28, 202240.5040.7039.7940.3640.36543,600
Apr 27, 202239.9240.9939.9240.4540.451,127,400
Apr 26, 202240.8341.9840.1240.2140.21952,300
Apr 25, 202241.0041.1440.4841.0641.06755,400
Apr 22, 202240.3841.4540.3141.1441.141,244,200
Apr 21, 202242.1442.1541.2341.3241.32816,100
Apr 20, 202242.3642.5641.8042.0042.00990,200
Apr 19, 202242.4243.0042.1942.2842.28707,000
Apr 18, 202242.8543.3542.3142.4842.48852,000
Apr 14, 202243.1443.5342.6643.1743.171,114,500
Apr 13, 202242.2043.1442.2043.0743.071,291,700
Apr 12, 202242.0542.6342.0042.1442.14942,100
Apr 11, 202242.1742.6141.7042.0142.011,042,700
Apr 08, 202242.9143.2342.0642.0942.091,146,000
Apr 07, 202241.1543.1941.0143.1343.132,407,900
Apr 06, 202240.1240.1739.6640.0440.041,096,100
Apr 05, 202240.1040.6640.0340.2640.261,056,700
Apr 04, 202240.3140.3339.1740.0540.05974,600
Apr 01, 202239.3540.2138.7640.2040.201,062,300
Mar 31, 202239.0139.4738.7439.3539.35740,100
Mar 30, 202238.4939.0038.2839.0039.00612,200
Mar 29, 202238.6839.0338.0038.4438.44966,600
Mar 28, 202239.6739.9138.8438.9338.93734,100
Mar 25, 202239.9040.2039.4039.7539.75787,000
Mar 24, 202239.0540.1639.0039.9039.90715,900
Mar 23, 202240.2440.7738.9839.1739.17990,500
Mar 22, 202239.6240.2038.8840.1540.151,472,100
Mar 21, 202239.3740.2039.0339.6039.60977,500
Mar 18, 202239.1139.4738.9039.2739.271,729,000
Mar 17, 202238.0039.1837.9738.9838.981,441,300
Mar 16, 202238.0038.4237.2237.9237.92858,200
Mar 15, 202238.1938.1937.5737.7837.78752,700
Mar 14, 202238.6539.1437.9538.1338.13817,700
Mar 11, 202237.7639.0937.5638.7838.781,583,800
Mar 10, 202237.6738.2937.6537.8337.831,265,400
Mar 09, 202238.7639.0237.4137.8537.851,189,600
Mar 08, 202240.2140.7538.5338.6038.602,065,100
Mar 07, 202239.4040.7439.1940.6940.692,245,400
Mar 04, 202239.3439.4138.5039.2339.231,299,800
Mar 03, 202239.7540.0039.1639.4439.441,020,800
Mar 02, 202239.2339.7338.8239.7039.701,593,000
Mar 01, 202238.8939.6438.7739.5239.521,478,000
Feb 28, 202237.3638.7737.2038.7538.753,137,200
Feb 25, 202237.0037.1736.2036.9836.981,072,200
Feb 24, 202235.6337.1635.4737.0037.001,138,600
Feb 23, 202237.0037.4536.0936.5936.591,131,200
Feb 22, 202236.7737.5736.0337.0537.051,144,300
Feb 18, 202237.4838.0436.5536.7736.771,632,500
Feb 17, 202237.9538.1437.0837.4937.491,338,700
Feb 16, 202237.5738.0537.2037.6837.681,857,000
Feb 15, 202237.1537.8537.1537.5037.502,321,200
Feb 14, 202238.1138.6035.7936.8936.894,651,000
Feb 11, 202238.2139.5538.0739.0839.081,563,000
Feb 10, 202237.8738.4237.8738.0338.031,044,900
Feb 09, 202238.5338.5938.0038.2038.20521,000
Feb 08, 202237.6638.3737.5138.0538.051,562,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...