Aerojet Rocketdyne Inc. (AJRD)
NYSE: AJRD
· Real-Time Price · USD
57.99
0.81 (1.42%)
At close: Jul 27, 2023, 10:00 PM
AJRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2023 | 57.98 | 58.01 | 57.98 | 57.99 | 57.99 | 1.42% | 3,994,466 |
| Jul 26, 2023 | 56.65 | 57.42 | 56.55 | 57.18 | 57.18 | 1.11% | 5,811,925 |
| Jul 25, 2023 | 56.06 | 56.56 | 55.96 | 56.55 | 56.55 | 0.59% | 749,062 |
| Jul 24, 2023 | 56.20 | 56.30 | 55.85 | 56.22 | 56.22 | 0.30% | 747,579 |
| Jul 21, 2023 | 56.27 | 56.36 | 55.91 | 56.05 | 56.05 | -0.28% | 701,426 |
| Jul 20, 2023 | 55.56 | 56.27 | 55.55 | 56.21 | 56.21 | 1.10% | 790,105 |
| Jul 19, 2023 | 55.64 | 55.79 | 55.50 | 55.60 | 55.60 | -0.02% | 671,014 |
| Jul 18, 2023 | 55.85 | 56.14 | 55.60 | 55.61 | 55.61 | -0.39% | 615,361 |
| Jul 17, 2023 | 55.95 | 56.18 | 55.81 | 55.83 | 55.83 | -0.18% | 442,133 |
| Jul 14, 2023 | 56.10 | 56.16 | 55.93 | 55.93 | 55.93 | -0.36% | 812,996 |
| Jul 13, 2023 | 56.05 | 56.47 | 55.95 | 56.13 | 56.13 | 0.21% | 1,338,509 |
| Jul 12, 2023 | 55.18 | 56.14 | 54.99 | 56.01 | 56.01 | 1.76% | 946,518 |
| Jul 11, 2023 | 54.94 | 55.43 | 54.63 | 55.04 | 55.04 | 0.35% | 1,388,937 |
| Jul 10, 2023 | 55.15 | 55.54 | 54.71 | 54.85 | 54.85 | -0.62% | 1,022,553 |
| Jul 7, 2023 | 55.27 | 55.62 | 55.14 | 55.19 | 55.19 | 0.11% | 567,844 |
| Jul 6, 2023 | 55.43 | 55.55 | 55.07 | 55.13 | 55.13 | -0.63% | 1,149,460 |
| Jul 5, 2023 | 55.01 | 55.53 | 54.77 | 55.48 | 55.48 | 0.76% | 363,343 |
| Jul 3, 2023 | 54.89 | 55.14 | 54.79 | 55.06 | 55.06 | 0.35% | 184,965 |
| Jun 30, 2023 | 55.18 | 55.18 | 54.79 | 54.87 | 54.87 | -0.45% | 732,704 |
| Jun 29, 2023 | 55.18 | 55.22 | 55.10 | 55.12 | 55.12 | 0.04% | 792,335 |