New Zealand markets open in 9 hours 11 minutes

Aerojet Rocketdyne Holdings, Inc. (AJRD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.07-0.55 (-1.42%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202038.6938.6937.7238.0738.07187,000
25 Nov 202038.8039.2438.4838.6238.62728,100
24 Nov 202038.3939.1838.2938.9638.96583,400
23 Nov 202037.9438.5337.6538.1538.15539,900
20 Nov 202037.7637.9737.3537.5437.54597,500
19 Nov 202037.0137.8736.5237.8337.83463,600
18 Nov 202038.0038.1537.2337.2637.26550,900
17 Nov 202036.9038.1236.9037.7437.74485,800
16 Nov 202036.8537.1536.4637.1437.14645,600
13 Nov 202035.6736.2635.5636.0936.09712,200
12 Nov 202035.0235.4334.6435.2935.29686,700
11 Nov 202035.9235.9234.9035.4035.40786,700
10 Nov 202035.5836.1034.9435.5335.53717,200
09 Nov 202035.8836.5034.4435.1535.15915,500
06 Nov 202034.2934.5133.5033.9633.96385,100
05 Nov 202034.5534.7634.0234.2934.29541,700
04 Nov 202033.8734.8633.5034.4834.48829,100
03 Nov 202034.0034.4333.7134.0034.00507,100
02 Nov 202032.8533.8632.8533.4333.43671,400
30 Oct 202032.8033.0232.1532.4232.42609,100
29 Oct 202033.4133.5032.4432.8832.88889,400
28 Oct 202034.2934.4933.4033.6133.61966,400
27 Oct 202035.7436.2234.4434.7234.721,548,200
26 Oct 202037.1037.1735.9336.2836.28932,800
23 Oct 202038.0038.4037.6637.6937.69362,000
22 Oct 202037.2137.9536.8637.7437.74612,300
21 Oct 202037.9637.9937.2837.2837.28788,400
20 Oct 202038.8038.8837.6737.7737.77913,900
19 Oct 202039.7240.0838.5238.5538.55430,400
16 Oct 202039.9640.1339.6539.6839.68297,100
15 Oct 202039.9040.1739.3539.8239.82550,700
14 Oct 202040.3840.9740.0040.1340.13918,500
13 Oct 202040.9941.2340.4240.5840.58572,400
12 Oct 202041.0241.5440.9041.4341.43303,500
09 Oct 202041.4341.6340.6340.8240.82649,600
08 Oct 202041.0141.2440.6241.1041.10502,100
07 Oct 202040.9841.1440.3540.4640.46592,900
06 Oct 202040.7941.3140.5740.6840.68606,700
05 Oct 202040.4941.0840.1540.3940.39565,100
02 Oct 202039.2640.3138.6140.0640.061,914,800
01 Oct 202039.9440.7239.5540.1040.101,374,100
30 Sep 202040.4341.0439.6839.8939.89696,100
29 Sep 202041.0141.0240.3340.3940.39431,100
28 Sep 202041.8842.1741.0741.1541.15324,300
25 Sep 202040.5741.7540.5141.6341.63571,900
24 Sep 202040.6842.0440.4140.9440.941,527,000
23 Sep 202043.0143.0940.7140.7440.74797,800
22 Sep 202040.2043.4740.1343.1143.112,202,900
21 Sep 202039.7240.4539.5240.1940.192,177,900
18 Sep 202040.1540.3439.7940.1940.191,333,700
17 Sep 202039.8140.2939.1639.9939.99754,800
16 Sep 202040.3340.9040.0740.1640.16403,600
15 Sep 202040.7740.9939.9840.3340.33304,300
14 Sep 202040.5841.2640.1240.7140.71494,400
11 Sep 202039.9240.7039.9240.2640.26333,300
10 Sep 202041.0141.4339.8039.8339.83899,900
09 Sep 202041.1241.4940.3340.7140.71467,100
08 Sep 202041.4441.6840.7040.8640.86309,100
04 Sep 202042.6042.6941.0841.6541.65383,800
03 Sep 202041.8142.5741.2941.9941.99601,900
02 Sep 202041.2542.0341.2541.5841.58294,700
01 Sep 202041.1041.6940.7041.2141.21307,200
31 Aug 202041.3341.9241.0341.3741.37472,800
28 Aug 202041.9542.2941.2741.6041.60201,600
27 Aug 202041.7442.1441.3041.6541.65273,500
26 Aug 202042.0542.1241.3141.4041.40309,300
25 Aug 202042.6042.8942.1542.2942.29301,400
24 Aug 202042.1642.4341.6342.3942.39426,800
21 Aug 202041.9442.1741.3441.8641.86538,600
20 Aug 202042.6042.8442.1542.2042.20231,200
19 Aug 202042.3943.5042.0543.0043.00409,200
18 Aug 202042.9243.0142.4442.5042.50368,300
17 Aug 202043.5643.7742.9843.0943.09359,600
14 Aug 202042.8943.8342.7543.4943.49392,600
13 Aug 202043.2943.8643.0743.2843.28264,800
12 Aug 202044.2244.6043.2943.7543.75289,200
11 Aug 202043.8044.6343.4143.8543.85717,700
10 Aug 202043.5443.9942.9243.1343.13455,100
07 Aug 202042.9043.6842.7743.5443.54393,500
06 Aug 202043.2643.4542.7342.9242.92322,000
05 Aug 202043.1843.4341.7943.4243.42584,900
04 Aug 202042.6543.6542.0043.0043.00838,800
03 Aug 202041.3741.6340.5040.6740.67647,800
31 Jul 202040.0941.3039.2741.2541.251,156,900
30 Jul 202040.2541.3040.2240.4540.45471,800
29 Jul 202042.6642.9640.1640.7840.78930,600
28 Jul 202040.6143.7540.5342.7042.702,834,800
27 Jul 202037.2437.2436.4836.8136.81439,900
24 Jul 202038.1938.3337.1237.2937.29283,900
23 Jul 202038.3538.9637.9038.0438.04493,600
22 Jul 202037.2638.4037.2538.3538.35513,300
21 Jul 202037.6238.3537.3837.4937.49530,500
20 Jul 202037.8537.9837.2537.2937.29413,100
17 Jul 202038.2738.5237.8838.1138.11625,200
16 Jul 202038.1038.9437.5938.2238.22701,400
15 Jul 202037.2938.5536.6638.1538.15837,900
14 Jul 202035.3736.1735.0636.0836.08770,500
13 Jul 202036.4236.4635.4735.5235.52440,600
10 Jul 202035.6036.1435.3636.0036.00475,600
09 Jul 202036.7237.0035.4135.6035.60737,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...