Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerojet Rocketdyne Holdings (NY: AJRD )

57.99 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 27, 2023 57.99 0 +0.81(+1.42%)
Jul 26, 2023 56.65 57.41 56.55 57.18 5,817,835 +0.63(+1.11%)
Jul 25, 2023 56.06 56.56 55.96 56.55 749,062 +0.33(+0.59%)
Jul 24, 2023 56.20 56.30 55.85 56.22 747,579 +0.17(+0.30%)
Jul 21, 2023 56.27 56.36 55.91 56.05 701,426 -0.16(-0.28%)
Jul 20, 2023 55.56 56.27 55.55 56.21 790,101 +0.61(+1.10%)
Jul 19, 2023 55.64 55.79 55.50 55.60 670,981 -0.01(-0.02%)
Jul 18, 2023 55.85 56.14 55.60 55.61 615,355 -0.22(-0.39%)
Jul 17, 2023 55.95 56.18 55.81 55.83 442,132 -0.10(-0.18%)
Jul 14, 2023 56.10 56.16 55.93 55.93 812,996 -0.20(-0.36%)
Jul 13, 2023 56.05 56.47 55.95 56.13 1,338,509 +0.12(+0.21%)
Jul 12, 2023 55.18 56.14 54.99 56.01 946,518 +0.97(+1.76%)
Jul 11, 2023 54.94 55.43 54.63 55.04 1,388,937 +0.19(+0.35%)
Jul 10, 2023 55.15 55.54 54.71 54.85 1,022,553 -0.34(-0.62%)
Jul 07, 2023 55.27 55.62 55.14 55.19 567,844 +0.06(+0.11%)
Jul 06, 2023 55.43 55.55 55.07 55.13 1,149,460 -0.35(-0.63%)
Jul 05, 2023 55.01 55.53 54.77 55.48 363,341 +0.42(+0.76%)
Jul 03, 2023 54.89 55.14 54.82 55.06 184,965 +0.19(+0.35%)
Jun 30, 2023 55.18 55.18 54.79 54.87 732,704 -0.25(-0.45%)
Jun 29, 2023 55.18 55.22 55.10 55.12 792,335 +0.02(+0.04%)
Jun 28, 2023 55.16 55.16 55.07 55.10 349,956 +0.06(+0.11%)
Jun 27, 2023 54.92 55.22 54.90 55.04 337,656 +0.18(+0.33%)
Jun 26, 2023 54.81 54.91 54.68 54.86 353,098 -0.08(-0.15%)
Jun 23, 2023 54.70 55.25 54.60 54.94 1,500,689 +0.03(+0.05%)
Jun 22, 2023 54.40 54.98 54.35 54.91 781,872 +0.42(+0.77%)
Jun 21, 2023 54.33 54.80 54.25 54.49 1,019,705 +0.16(+0.29%)
Jun 20, 2023 53.99 54.40 53.99 54.33 1,070,592 +0.28(+0.52%)
Jun 16, 2023 54.16 54.16 53.85 54.05 1,206,621 +0.15(+0.28%)
Jun 15, 2023 54.01 54.05 53.82 53.90 657,811 -0.10(-0.19%)
Jun 14, 2023 54.11 54.17 53.75 54.00 696,671 -0.12(-0.22%)
Jun 13, 2023 54.19 54.44 53.75 54.12 827,905 -0.32(-0.59%)
Jun 12, 2023 54.13 54.48 54.00 54.44 1,056,299 +0.40(+0.74%)
Jun 09, 2023 54.39 54.49 54.00 54.04 1,382,027 -0.49(-0.90%)
Jun 08, 2023 54.41 54.65 53.83 54.53 1,748,336 +0.03(+0.06%)
Jun 07, 2023 54.62 54.88 54.40 54.50 1,099,514 -0.01(-0.02%)
Jun 06, 2023 54.75 54.78 54.20 54.51 857,490 -0.19(-0.35%)
Jun 05, 2023 54.30 54.75 54.22 54.70 948,254 +0.38(+0.70%)
Jun 02, 2023 54.52 54.74 54.20 54.32 1,737,974 -0.19(-0.35%)
Jun 01, 2023 54.52 55.09 54.37 54.51 2,277,126 +0.03(+0.06%)
May 31, 2023 54.86 54.86 54.43 54.48 948,076 -0.25(-0.46%)
May 30, 2023 54.41 54.78 54.31 54.73 779,665 +0.44(+0.81%)
May 26, 2023 54.95 55.06 54.20 54.29 1,755,283 -0.72(-1.31%)
May 25, 2023 54.94 55.04 54.84 55.01 1,358,420 +0.06(+0.11%)
May 24, 2023 55.04 55.15 54.95 54.95 845,666 -0.15(-0.27%)
May 23, 2023 55.24 55.33 55.09 55.10 1,039,433 -0.13(-0.24%)
May 22, 2023 55.25 55.32 55.09 55.23 799,646 -0.04(-0.07%)
May 19, 2023 55.70 55.70 55.24 55.27 922,959 -0.23(-0.41%)
May 18, 2023 55.59 55.65 55.48 55.50 1,346,273 -0.08(-0.14%)
May 17, 2023 55.75 55.81 55.54 55.58 1,158,792 -0.12(-0.22%)
May 16, 2023 55.74 56.02 55.50 55.70 1,841,666 -0.47(-0.84%)
May 15, 2023 56.08 56.19 56.03 56.17 326,986 +0.07(+0.12%)
May 12, 2023 56.06 56.13 56.00 56.10 524,772 -0.01(-0.02%)
May 11, 2023 56.00 56.11 55.70 56.11 651,396 +0.07(+0.12%)
May 10, 2023 56.14 56.14 56.02 56.04 575,542 +0.02(+0.04%)
May 09, 2023 56.24 56.24 56.02 56.02 1,059,329 -0.19(-0.34%)
May 08, 2023 56.32 56.35 56.19 56.21 601,782 -0.10(-0.18%)
May 05, 2023 56.35 56.39 56.30 56.31 650,160 -0.08(-0.14%)
May 04, 2023 56.35 56.41 56.30 56.39 386,614 +0.00(+0.00%)
May 03, 2023 56.32 56.44 56.32 56.39 541,607 +0.04(+0.07%)
May 02, 2023 56.33 56.38 56.31 56.35 387,069 +0.00(+0.00%)
May 01, 2023 56.25 56.41 56.25 56.35 448,935 -0.06(-0.11%)
Apr 28, 2023 56.34 56.42 56.32 56.41 940,575 +0.01(+0.02%)
Apr 27, 2023 56.31 56.43 56.31 56.40 560,456 +0.03(+0.05%)
Apr 26, 2023 56.40 56.45 56.22 56.37 760,283 -0.06(-0.11%)
Apr 25, 2023 56.45 56.48 56.43 56.43 413,901 -0.13(-0.23%)
Apr 24, 2023 56.47 56.57 56.42 56.56 292,368 +0.03(+0.05%)
Apr 21, 2023 56.72 56.75 56.49 56.53 574,065 -0.25(-0.44%)
Apr 20, 2023 56.50 56.80 56.44 56.78 652,068 +0.28(+0.50%)
Apr 19, 2023 56.44 56.55 56.42 56.50 684,457 +0.06(+0.11%)
Apr 18, 2023 56.46 56.49 56.44 56.44 354,946 -0.02(-0.04%)
Apr 17, 2023 56.42 56.47 56.40 56.46 372,841 +0.04(+0.07%)
Apr 14, 2023 56.33 56.43 56.31 56.42 677,526 -0.01(-0.02%)
Apr 13, 2023 56.39 56.44 56.37 56.43 334,304 +0.04(+0.07%)
Apr 12, 2023 56.38 56.43 56.35 56.39 300,494 +0.04(+0.07%)
Apr 11, 2023 56.38 56.43 56.33 56.35 535,841 -0.01(-0.02%)
Apr 10, 2023 56.34 56.40 56.32 56.36 412,719 +0.02(+0.04%)
Apr 06, 2023 56.31 56.37 56.31 56.34 657,561 -0.06(-0.11%)
Apr 05, 2023 56.25 56.40 56.23 56.40 1,538,063 +0.12(+0.21%)
Apr 04, 2023 56.27 56.29 56.25 56.28 352,156 +0.01(+0.02%)
Apr 03, 2023 56.11 56.30 56.09 56.27 496,707 +0.10(+0.18%)
Mar 31, 2023 56.26 56.26 56.14 56.17 1,008,087 +0.02(+0.04%)
Mar 30, 2023 55.89 56.17 55.85 56.15 905,032 +0.25(+0.45%)
Mar 29, 2023 55.78 55.92 55.67 55.90 600,251 +0.17(+0.31%)
Mar 28, 2023 55.70 55.79 55.65 55.73 956,802 -0.03(-0.05%)
Mar 27, 2023 55.66 55.81 55.61 55.76 908,087 +0.16(+0.29%)
Mar 24, 2023 55.62 55.70 55.57 55.60 3,019,377 -0.05(-0.09%)
Mar 23, 2023 55.55 55.74 55.55 55.65 1,232,435 +0.14(+0.25%)
Mar 22, 2023 55.72 55.74 55.49 55.51 1,183,776 -0.20(-0.36%)
Mar 21, 2023 55.88 55.88 55.68 55.71 864,341 -0.08(-0.14%)
Mar 20, 2023 55.71 55.86 55.66 55.79 1,066,561 +0.18(+0.32%)
Mar 17, 2023 55.74 55.84 55.54 55.61 1,823,016 -0.14(-0.25%)
Mar 16, 2023 55.59 55.94 55.45 55.75 4,094,294 -0.37(-0.66%)
Mar 15, 2023 55.80 56.25 55.75 56.12 3,131,605 +0.19(+0.34%)
Mar 14, 2023 55.99 56.06 55.83 55.93 1,006,617 +0.09(+0.16%)
Mar 13, 2023 55.62 55.99 55.62 55.84 1,153,398 -0.06(-0.11%)
Mar 10, 2023 56.00 56.02 55.58 55.90 954,280 -0.11(-0.20%)
Mar 09, 2023 56.12 56.19 55.95 56.01 672,329 -0.07(-0.12%)
Mar 08, 2023 56.14 56.14 55.96 56.08 511,198 +0.02(+0.04%)
Mar 07, 2023 56.19 56.19 55.96 56.06 564,259 +0.02(+0.04%)
Mar 06, 2023 56.10 56.23 55.94 56.04 1,062,763 -0.06(-0.11%)
Mar 03, 2023 56.30 56.30 56.06 56.10 1,036,708 -0.14(-0.25%)
Mar 02, 2023 56.27 56.35 56.15 56.24 751,621 +0.01(+0.02%)
Mar 01, 2023 56.32 56.33 56.07 56.23 1,225,998 -0.11(-0.20%)
Feb 28, 2023 56.20 56.41 56.19 56.34 2,316,390 +0.14(+0.25%)
Feb 27, 2023 56.16 56.25 56.05 56.20 1,501,577 +0.04(+0.07%)
Feb 24, 2023 56.09 56.17 56.06 56.16 494,811 +0.05(+0.09%)
Feb 23, 2023 56.00 56.16 55.99 56.11 1,267,574 +0.14(+0.25%)
Feb 22, 2023 56.05 56.10 55.90 55.97 2,008,019 -0.03(-0.05%)
Feb 21, 2023 56.10 56.18 55.96 56.00 985,720 +0.02(+0.04%)
Feb 17, 2023 56.13 56.13 55.95 55.98 598,209 -0.02(-0.04%)
Feb 16, 2023 56.06 56.20 55.91 56.00 1,038,285 -0.15(-0.27%)
Feb 15, 2023 56.05 56.28 56.05 56.15 971,312 -0.01(-0.02%)
Feb 14, 2023 55.95 56.20 55.91 56.16 1,595,587 +0.34(+0.61%)
Feb 13, 2023 55.88 56.09 55.82 55.82 1,740,056 -0.01(-0.02%)
Feb 10, 2023 55.80 55.91 55.79 55.83 906,197 +0.10(+0.18%)
Feb 09, 2023 55.86 55.88 55.71 55.73 806,496 -0.12(-0.21%)
Feb 08, 2023 55.70 55.86 55.60 55.85 716,160 -0.01(-0.02%)
Feb 07, 2023 55.75 55.87 55.60 55.86 1,136,956 +0.21(+0.38%)
Feb 06, 2023 55.75 55.89 55.58 55.65 699,379 -0.20(-0.36%)
Feb 03, 2023 55.88 55.90 55.58 55.85 1,128,647 +0.00(+0.00%)
Feb 02, 2023 55.80 55.87 55.72 55.85 639,065 -0.03(-0.05%)
Feb 01, 2023 55.84 55.95 55.62 55.88 751,473 -0.04(-0.07%)
Jan 31, 2023 55.85 56.04 55.75 55.92 748,420 +0.16(+0.29%)
Jan 30, 2023 55.87 55.90 55.71 55.76 770,395 +0.00(+0.00%)
Jan 27, 2023 55.79 56.00 55.47 55.76 2,553,314 -0.60(-1.06%)
Jan 26, 2023 56.30 56.59 56.17 56.36 1,436,555 +0.09(+0.16%)
Jan 25, 2023 56.24 56.38 56.17 56.27 496,326 +0.03(+0.05%)
Jan 24, 2023 56.13 56.24 56.04 56.24 733,744 +0.08(+0.14%)
Jan 23, 2023 56.12 56.17 56.07 56.16 513,780 +0.04(+0.07%)
Jan 20, 2023 56.15 56.18 56.05 56.12 1,014,615 +0.07(+0.12%)
Jan 19, 2023 56.09 56.18 56.03 56.05 609,598 -0.06(-0.11%)
Jan 18, 2023 56.08 56.15 55.95 56.11 899,517 +0.06(+0.11%)
Jan 17, 2023 55.96 56.10 55.90 56.05 631,922 +0.09(+0.16%)
Jan 13, 2023 55.81 55.99 55.81 55.96 437,387 +0.03(+0.05%)
Jan 12, 2023 55.72 55.95 55.72 55.93 392,864 +0.17(+0.30%)
Jan 11, 2023 55.71 55.83 55.66 55.76 873,317 +0.03(+0.05%)
Jan 10, 2023 55.65 55.92 55.65 55.73 965,269 +0.03(+0.05%)
Jan 09, 2023 56.07 56.07 55.50 55.70 2,820,622 -0.20(-0.36%)
Jan 06, 2023 56.06 56.53 55.86 55.90 1,141,813 -0.19(-0.34%)
Jan 05, 2023 55.90 56.10 55.86 56.09 1,505,945 +0.19(+0.34%)
Jan 04, 2023 55.86 55.96 55.80 55.90 1,295,105 +0.03(+0.05%)
Jan 03, 2023 55.95 55.95 55.76 55.87 2,060,629 -0.06(-0.11%)
Dec 30, 2022 55.99 56.06 55.93 55.93 627,002 -0.07(-0.13%)
Dec 29, 2022 55.90 56.01 55.86 56.00 1,088,533 +0.07(+0.13%)
Dec 28, 2022 55.79 56.00 55.77 55.93 1,934,911 +0.08(+0.14%)
Dec 27, 2022 55.83 55.88 55.74 55.85 1,058,743 +0.05(+0.09%)
Dec 23, 2022 55.75 55.84 55.69 55.80 1,443,280 +0.05(+0.09%)
Dec 22, 2022 55.75 56.19 55.69 55.75 2,890,698 +0.00(+0.00%)
Dec 21, 2022 55.70 55.80 55.53 55.75 3,574,396 +0.13(+0.23%)
Dec 20, 2022 55.60 55.73 55.51 55.62 3,559,846 +0.02(+0.04%)
Dec 19, 2022 55.76 55.90 55.60 55.60 13,308,857 +0.71(+1.29%)
Dec 16, 2022 54.12 54.96 54.12 54.89 2,639,165 +0.43(+0.79%)
Dec 15, 2022 54.63 54.87 54.27 54.46 634,413 -0.35(-0.64%)
Dec 14, 2022 54.85 55.35 54.49 54.81 405,102 +0.06(+0.11%)
Dec 13, 2022 55.08 55.35 54.18 54.75 543,320 +0.00(+0.00%)
Dec 12, 2022 53.90 55.00 53.90 54.75 532,683 +0.86(+1.60%)
Dec 09, 2022 53.87 53.91 53.04 53.89 610,134 -0.17(-0.31%)
Dec 08, 2022 54.85 55.10 53.65 54.06 618,955 -0.05(-0.09%)
Dec 07, 2022 53.60 55.88 53.60 54.11 784,978 +0.51(+0.95%)
Dec 06, 2022 54.40 54.40 52.93 53.60 793,960 -0.24(-0.45%)
Dec 05, 2022 53.88 54.08 52.93 53.84 526,870 -0.73(-1.34%)
Dec 02, 2022 53.04 55.05 52.97 54.57 636,213 +1.04(+1.94%)
Dec 01, 2022 52.34 54.22 52.01 53.53 1,000,803 +1.53(+2.94%)
Nov 30, 2022 49.81 56.00 49.27 52.00 2,404,455 +2.05(+4.10%)
Nov 29, 2022 50.62 50.75 49.91 49.95 316,408 -0.86(-1.69%)
Nov 28, 2022 50.83 51.25 50.60 50.81 316,171 -0.18(-0.35%)
Nov 25, 2022 50.99 51.20 50.75 50.99 172,079 +0.31(+0.61%)
Nov 23, 2022 51.00 51.25 50.39 50.68 417,279 -0.28(-0.55%)
Nov 22, 2022 51.33 51.35 50.46 50.96 445,701 -0.19(-0.37%)
Nov 21, 2022 51.08 51.47 50.28 51.15 339,864 -0.06(-0.12%)
Nov 18, 2022 51.56 51.93 51.01 51.21 456,642 +0.22(+0.43%)
Nov 17, 2022 50.32 51.68 49.75 50.99 725,606 +0.37(+0.73%)
Nov 16, 2022 50.05 50.86 49.50 50.62 770,117 +0.98(+1.97%)
Nov 15, 2022 49.68 50.26 48.91 49.64 1,165,064 +0.52(+1.06%)
Nov 14, 2022 48.89 49.77 48.37 49.12 647,817 +0.05(+0.10%)
Nov 11, 2022 50.51 50.79 48.99 49.07 413,708 -1.84(-3.61%)
Nov 10, 2022 50.51 51.38 50.20 50.91 568,008 +1.33(+2.68%)
Nov 09, 2022 49.86 50.30 49.47 49.58 353,238 -0.47(-0.94%)
Nov 08, 2022 50.63 50.63 49.45 50.05 378,811 -0.51(-1.01%)
Nov 07, 2022 49.51 50.59 49.37 50.56 384,410 +1.06(+2.14%)
Nov 04, 2022 49.19 49.77 48.24 49.50 292,497 +0.50(+1.02%)
Nov 03, 2022 48.18 49.53 47.86 49.00 547,463 +0.31(+0.64%)
Nov 02, 2022 48.77 48.69 757,397 +0.44(+0.91%)
Nov 01, 2022 49.06 49.90 48.08 48.25 843,465 -0.20(-0.41%)
Oct 31, 2022 48.42 49.10 48.10 48.45 727,845 -0.15(-0.31%)
Oct 28, 2022 47.52 49.00 47.52 48.60 583,534 +1.08(+2.27%)
Oct 27, 2022 46.84 48.20 46.84 47.52 533,348 +0.76(+1.63%)
Oct 26, 2022 48.00 48.17 46.63 46.76 627,265 -0.73(-1.54%)
Oct 25, 2022 47.83 48.46 46.62 47.49 1,562,782 +2.16(+4.77%)
Oct 24, 2022 45.25 45.63 44.94 45.33 715,133 +0.45(+1.00%)
Oct 21, 2022 43.76 44.91 43.48 44.88 289,700 +1.33(+3.05%)
Oct 20, 2022 43.59 43.74 43.00 43.55 342,565 +0.09(+0.21%)
Oct 19, 2022 42.12 43.47 42.10 43.46 461,844 +0.93(+2.19%)
Oct 18, 2022 41.85 42.90 41.85 42.53 335,585 +1.08(+2.61%)
Oct 17, 2022 40.73 41.65 40.73 41.45 311,564 +1.27(+3.16%)
Oct 14, 2022 41.75 41.88 39.98 40.18 390,842 -1.61(-3.85%)
Oct 13, 2022 40.53 42.03 39.94 41.79 376,617 +0.76(+1.85%)
Oct 12, 2022 41.40 41.55 41.00 41.03 356,532 -0.47(-1.13%)
Oct 11, 2022 41.35 42.06 40.84 41.50 432,121 +0.20(+0.48%)
Oct 10, 2022 41.30 41.78 41.01 41.30 314,097 +0.29(+0.71%)
Oct 07, 2022 40.85 41.23 40.51 41.01 324,427 -0.05(-0.12%)
Oct 06, 2022 42.04 42.33 41.00 41.06 240,472 -1.09(-2.59%)
Oct 05, 2022 41.60 42.32 41.32 42.15 338,923 +0.21(+0.50%)
Oct 04, 2022 41.18 42.02 41.15 41.94 320,064 +1.24(+3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.