Get our best money-saving hacks and pro tips now

Aerojet Rocketdyne Holdings, Inc. (AJRD)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

55.99

+0.09

(+0.16%)

As of 11:09AM EDT. Market open.

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	55.89	56.01	55.83	55.99	55.99	336,506
29 Mar 2023	55.78	55.92	55.67	55.90	55.90	600,300
28 Mar 2023	55.70	55.79	55.65	55.73	55.73	956,800
27 Mar 2023	55.66	55.81	55.61	55.76	55.76	908,100
24 Mar 2023	55.62	55.70	55.57	55.60	55.60	3,019,400
23 Mar 2023	55.55	55.74	55.55	55.65	55.65	1,232,400
22 Mar 2023	55.72	55.74	55.49	55.51	55.51	1,183,800
21 Mar 2023	55.88	55.89	55.68	55.71	55.71	864,300
20 Mar 2023	55.71	55.86	55.66	55.79	55.79	1,066,600
17 Mar 2023	55.74	55.84	55.54	55.61	55.61	1,823,000
16 Mar 2023	55.59	55.94	55.45	55.75	55.75	4,038,500
15 Mar 2023	55.80	56.25	55.75	56.12	56.12	3,142,100
14 Mar 2023	55.99	56.06	55.83	55.93	55.93	1,006,600
13 Mar 2023	55.62	55.99	55.62	55.84	55.84	1,153,400
10 Mar 2023	56.00	56.02	55.58	55.90	55.90	954,300
09 Mar 2023	56.12	56.19	55.95	56.01	56.01	672,300
08 Mar 2023	56.14	56.14	55.96	56.08	56.08	511,200
07 Mar 2023	56.19	56.19	55.96	56.06	56.06	564,300
06 Mar 2023	56.10	56.24	55.94	56.04	56.04	1,062,800
03 Mar 2023	56.30	56.30	56.06	56.10	56.10	1,036,700
02 Mar 2023	56.27	56.35	56.15	56.24	56.24	612,900
01 Mar 2023	56.32	56.33	56.07	56.23	56.23	1,226,000
28 Feb 2023	56.20	56.41	56.19	56.34	56.34	2,317,100
27 Feb 2023	56.16	56.25	56.05	56.20	56.20	1,501,800
24 Feb 2023	56.09	56.17	56.06	56.16	56.16	494,800
23 Feb 2023	56.00	56.17	55.99	56.11	56.11	1,267,900
22 Feb 2023	56.05	56.10	55.90	55.97	55.97	2,008,000
21 Feb 2023	56.10	56.18	55.96	56.00	56.00	985,700
17 Feb 2023	56.13	56.13	55.95	55.98	55.98	598,200
16 Feb 2023	56.06	56.20	55.91	56.00	56.00	1,038,300
15 Feb 2023	56.05	56.28	56.05	56.15	56.15	971,300
14 Feb 2023	55.95	56.20	55.91	56.16	56.16	1,595,600
13 Feb 2023	55.88	56.09	55.82	55.82	55.82	1,740,100
10 Feb 2023	55.80	55.91	55.79	55.83	55.83	906,200
09 Feb 2023	55.86	55.88	55.71	55.73	55.73	806,500
08 Feb 2023	55.70	55.86	55.60	55.85	55.85	864,700
07 Feb 2023	55.75	55.87	55.60	55.86	55.86	1,137,000
06 Feb 2023	55.75	55.89	55.58	55.65	55.65	699,400
03 Feb 2023	55.88	55.90	55.58	55.85	55.85	1,128,600
02 Feb 2023	55.80	55.87	55.72	55.85	55.85	639,100
01 Feb 2023	55.84	55.96	55.62	55.88	55.88	751,500
31 Jan 2023	55.85	56.04	55.75	55.92	55.92	748,400
30 Jan 2023	55.87	55.90	55.71	55.76	55.76	770,400
27 Jan 2023	55.79	56.00	55.47	55.76	55.76	2,553,300
26 Jan 2023	56.30	56.59	56.17	56.36	56.36	1,436,600
25 Jan 2023	56.24	56.38	56.17	56.27	56.27	496,300
24 Jan 2023	56.13	56.24	56.04	56.24	56.24	733,700
23 Jan 2023	56.12	56.17	56.07	56.16	56.16	513,800
20 Jan 2023	56.15	56.18	56.05	56.12	56.12	1,014,600
19 Jan 2023	56.09	56.18	56.03	56.05	56.05	609,600
18 Jan 2023	56.08	56.15	55.95	56.11	56.11	899,500
17 Jan 2023	55.96	56.10	55.90	56.05	56.05	631,900
13 Jan 2023	55.81	55.99	55.81	55.96	55.96	437,400
12 Jan 2023	55.72	55.95	55.72	55.93	55.93	392,900
11 Jan 2023	55.71	55.83	55.66	55.76	55.76	873,300
10 Jan 2023	55.65	55.92	55.65	55.73	55.73	965,300
09 Jan 2023	56.07	56.07	55.50	55.70	55.70	2,820,600
06 Jan 2023	56.06	56.53	55.86	55.90	55.90	1,141,800
05 Jan 2023	55.90	56.10	55.86	56.09	56.09	1,505,900
04 Jan 2023	55.86	55.96	55.80	55.90	55.90	1,295,100
03 Jan 2023	55.95	55.99	55.76	55.87	55.87	2,060,600
30 Dec 2022	55.99	56.06	55.93	55.93	55.93	627,000
29 Dec 2022	55.90	56.01	55.86	56.00	56.00	1,088,500
28 Dec 2022	55.79	56.00	55.77	55.93	55.93	1,934,900
27 Dec 2022	55.83	55.88	55.74	55.85	55.85	1,058,700
23 Dec 2022	55.75	55.84	55.69	55.80	55.80	1,443,300
22 Dec 2022	55.75	56.19	55.69	55.75	55.75	2,890,700
21 Dec 2022	55.70	55.80	55.53	55.75	55.75	3,574,400
20 Dec 2022	55.60	55.73	55.51	55.62	55.62	3,559,800
19 Dec 2022	55.76	55.90	55.60	55.60	55.60	13,309,800
16 Dec 2022	54.12	54.96	54.12	54.89	54.89	2,639,200
15 Dec 2022	54.63	54.87	54.27	54.46	54.46	634,400
14 Dec 2022	54.85	55.35	54.49	54.81	54.81	405,800
13 Dec 2022	55.08	55.35	54.18	54.75	54.75	543,300
12 Dec 2022	53.90	55.00	53.90	54.75	54.75	532,700
09 Dec 2022	53.87	53.92	53.04	53.89	53.89	610,100
08 Dec 2022	54.85	55.10	53.65	54.06	54.06	619,000
07 Dec 2022	53.60	55.88	53.60	54.11	54.11	785,000
06 Dec 2022	54.40	54.40	52.93	53.60	53.60	794,000
05 Dec 2022	53.88	54.08	52.93	53.84	53.84	526,900
02 Dec 2022	53.04	55.05	52.97	54.57	54.57	636,200
01 Dec 2022	52.34	54.22	52.01	53.53	53.53	1,000,800
30 Nov 2022	49.81	56.00	49.28	52.00	52.00	2,404,300
29 Nov 2022	50.62	50.75	49.91	49.95	49.95	316,400
28 Nov 2022	50.83	51.25	50.60	50.81	50.81	316,200
25 Nov 2022	50.99	51.20	50.75	50.99	50.99	172,100
23 Nov 2022	51.00	51.25	50.39	50.68	50.68	417,300
22 Nov 2022	51.33	51.35	50.46	50.96	50.96	445,700
21 Nov 2022	51.08	51.47	50.29	51.15	51.15	339,900
18 Nov 2022	51.56	51.93	51.01	51.21	51.21	456,600
17 Nov 2022	50.32	51.68	49.75	50.99	50.99	725,600
16 Nov 2022	50.05	50.86	49.50	50.62	50.62	770,100
15 Nov 2022	49.68	50.26	48.91	49.64	49.64	1,165,100
14 Nov 2022	48.89	49.77	48.37	49.12	49.12	587,800
11 Nov 2022	50.51	50.79	48.99	49.07	49.07	413,700
10 Nov 2022	50.51	51.38	50.21	50.91	50.91	568,000
09 Nov 2022	49.86	50.30	49.47	49.58	49.58	353,200
08 Nov 2022	50.63	50.63	49.45	50.05	50.05	378,800
07 Nov 2022	49.51	50.59	49.37	50.56	50.56	384,400
04 Nov 2022	49.19	49.77	48.24	49.50	49.50	292,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,312.40+76.40(+1.06%)

AUD/USD0.6707+0.0021(+0.31%)

ASX 2007,122.30+72.00(+1.02%)

OIL73.84+0.87(+1.19%)

GOLD1,988.90+4.40(+0.22%)

Bitcoin AUD42,424.75+184.47(+0.44%)

Get our best money-saving hacks and pro tips now

Aerojet Rocketdyne Holdings, Inc. (AJRD)

ALL ORDS
7,312.40
+76.40(+1.06%)

AUD/USD
0.6707
+0.0021(+0.31%)

ASX 200
7,122.30
+72.00(+1.02%)

OIL
73.84
+0.87(+1.19%)

GOLD
1,988.90
+4.40(+0.22%)

Bitcoin AUD
42,424.75
+184.47(+0.44%)