Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 54.79 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 -2.31(-4.11%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.