Aerojet Rocketdyne Holdings Inc. Common Stockのデータ

Aerojet Rocketdyne Holdings Inc. Common Stockの基本情報

名前 Aerojet Rocketdyne Holdings Inc. Common Stock
ティッカー AJRD
国 United States
上場年 nan
セクター Capital Goods

Aerojet Rocketdyne Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.65 52.17 52.6 52.17 491400.0 52.17
2021-02-12 52.5 52.24 52.25 52.36 1385700.0 52.36
2021-02-11 52.58 52.05 52.37 52.25 750200.0 52.25
2021-02-10 52.49 52.28 52.46 52.41 679200.0 52.41
2021-02-09 52.8 52.43 52.49 52.47 617300.0 52.47
2021-02-08 53.08 52.3 53.08 52.47 1466900.0 52.47
2021-02-05 53.16 52.72 53.13 52.75 595500.0 52.75
2021-02-04 53.34 52.87 52.91 52.94 551500.0 52.94
2021-02-03 53.0 52.61 53.0 52.85 1609900.0 52.85
2021-02-02 53.06 52.65 52.7 53.06 748500.0 53.06
2021-02-01 52.77 52.3 52.34 52.56 1223400.0 52.56
2021-01-29 52.42 51.9 52.3 52.04 2065900.0 52.04
2021-01-28 52.39 52.02 52.05 52.34 1027200.0 52.34
2021-01-27 52.8 51.79 52.45 51.94 2001800.0 51.94
2021-01-26 52.72 52.45 52.65 52.45 1030400.0 52.45
2021-01-25 52.76 52.4 52.5 52.48 1061800.0 52.48
2021-01-22 52.85 52.5 52.71 52.51 1402000.0 52.51
2021-01-21 52.97 52.65 52.7 52.76 1427100.0 52.76
2021-01-20 53.01 52.66 52.83 52.83 1322600.0 52.83
2021-01-19 52.87 52.44 52.7 52.83 1716000.0 52.83
2021-01-15 52.8 52.44 52.8 52.46 2596000.0 52.46
2021-01-14 53.53 52.71 53.34 52.71 2752500.0 52.71
2021-01-13 53.03 52.75 52.88 52.9 2132500.0 52.9
2021-01-12 52.93 52.67 52.67 52.89 1940900.0 52.89
2021-01-11 53.0 52.52 52.8 52.7 808100.0 52.7
2021-01-08 53.27 52.76 53.2 52.79 1661800.0 52.79
2021-01-07 53.33 52.5 52.5 53.13 3474700.0 53.13
2021-01-06 53.02 52.03 52.8 52.92 3254100.0 52.92
2021-01-05 52.85 52.45 52.59 52.54 2073300.0 52.54
2021-01-04 53.0 52.38 52.85 52.57 3591300.0 52.57
2020-12-31 53.02 52.64 52.71 52.85 1096600.0 52.85
2020-12-30 53.06 52.41 52.97 52.66 1272200.0 52.66
2020-12-29 52.98 52.55 52.67 52.97 1956000.0 52.97
2020-12-28 53.02 52.24 52.75 52.74 1502000.0 52.74
2020-12-24 52.96 51.85 52.83 52.85 1186600.0 52.85
2020-12-23 53.25 52.53 53.0 52.8 1754400.0 52.8
2020-12-22 53.21 52.2 52.5 52.8 4941800.0 52.8
2020-12-21 53.1 50.51 53.06 52.77 16776600.0 52.77
2020-12-18 43.37 42.03 42.08 42.04 3125700.0 42.04
2020-12-17 42.99 41.72 42.81 41.85 726500.0 41.85
2020-12-16 43.46 42.67 43.34 42.83 614800.0 42.83
2020-12-15 43.84 43.2 43.54 43.41 545700.0 43.41
2020-12-14 44.1 42.86 43.69 43.14 1293400.0 43.14
2020-12-11 44.49 42.75 42.75 43.65 1919800.0 43.65
2020-12-10 42.78 41.33 41.45 42.48 1047200.0 42.48
2020-12-09 42.56 41.69 41.95 41.97 1518100.0 41.97
2020-12-08 41.8 40.75 40.81 41.78 1278900.0 41.78
2020-12-07 41.2 39.52 39.89 41.17 932100.0 41.17
2020-12-04 39.95 38.59 38.59 39.89 419400.0 39.89
2020-12-03 38.88 38.12 38.5 38.29 308100.0 38.29
2020-12-02 38.86 38.04 38.29 38.5 349400.0 38.5
2020-12-01 38.57 37.63 37.7 38.37 433700.0 38.37
2020-11-30 38.13 37.22 37.88 37.43 536200.0 37.43
2020-11-27 38.69 37.72 38.69 38.07 187000.0 38.07
2020-11-25 39.24 38.48 38.8 38.62 728100.0 38.62
2020-11-24 39.18 38.29 38.39 38.96 583400.0 38.96
2020-11-23 38.53 37.65 37.94 38.15 539900.0 38.15
2020-11-20 37.97 37.35 37.76 37.54 597500.0 37.54
2020-11-19 37.87 36.52 37.01 37.83 463600.0 37.83
2020-11-18 38.15 37.23 38.0 37.26 550900.0 37.26
2020-11-17 38.12 36.9 36.9 37.74 485800.0 37.74
2020-11-16 37.15 36.46 36.85 37.14 645600.0 37.14
2020-11-13 36.26 35.56 35.67 36.09 712200.0 36.09
2020-11-12 35.43 34.64 35.02 35.29 686700.0 35.29
2020-11-11 35.92 34.9 35.92 35.4 786700.0 35.4
2020-11-10 36.1 34.94 35.58 35.53 717200.0 35.53
2020-11-09 36.5 34.44 35.88 35.15 915500.0 35.15
2020-11-06 34.51 33.5 34.29 33.96 385100.0 33.96
2020-11-05 34.76 34.02 34.55 34.29 541700.0 34.29
2020-11-04 34.86 33.5 33.87 34.48 829100.0 34.48
2020-11-03 34.43 33.71 34.0 34.0 507100.0 34.0
2020-11-02 33.86 32.85 32.85 33.43 671400.0 33.43
2020-10-30 33.02 32.15 32.8 32.42 609100.0 32.42
2020-10-29 33.5 32.44 33.41 32.88 889400.0 32.88
2020-10-28 34.49 33.4 34.29 33.61 966400.0 33.61
2020-10-27 36.22 34.44 35.74 34.72 1548200.0 34.72
2020-10-26 37.17 35.93 37.1 36.28 932800.0 36.28
2020-10-23 38.4 37.66 38.0 37.69 362000.0 37.69
2020-10-22 37.95 36.86 37.21 37.74 612300.0 37.74
2020-10-21 37.99 37.28 37.96 37.28 788400.0 37.28
2020-10-20 38.88 37.67 38.8 37.77 913900.0 37.77
2020-10-19 40.08 38.52 39.72 38.55 430400.0 38.55
2020-10-16 40.13 39.65 39.96 39.68 297100.0 39.68
2020-10-15 40.17 39.35 39.9 39.82 550700.0 39.82
2020-10-14 40.97 40.0 40.38 40.13 918500.0 40.13
2020-10-13 41.23 40.42 40.99 40.58 572400.0 40.58
2020-10-12 41.54 40.9 41.02 41.43 303500.0 41.43
2020-10-09 41.63 40.63 41.43 40.82 649600.0 40.82
2020-10-08 41.24 40.62 41.01 41.1 502100.0 41.1
2020-10-07 41.14 40.35 40.98 40.46 592900.0 40.46
2020-10-06 41.31 40.57 40.79 40.68 606700.0 40.68
2020-10-05 41.08 40.15 40.49 40.39 565100.0 40.39
2020-10-02 40.31 38.61 39.26 40.06 1914800.0 40.06
2020-10-01 40.72 39.55 39.94 40.1 1374100.0 40.1
2020-09-30 41.04 39.68 40.43 39.89 696100.0 39.89
2020-09-29 41.02 40.33 41.01 40.39 431100.0 40.39
2020-09-28 42.17 41.07 41.88 41.15 324300.0 41.15
2020-09-25 41.75 40.51 40.57 41.63 571900.0 41.63
2020-09-24 42.04 40.41 40.68 40.94 1527000.0 40.94
2020-09-23 43.09 40.71 43.01 40.74 797800.0 40.74
2020-09-22 43.47 40.13 40.2 43.11 2202900.0 43.11
2020-09-21 40.45 39.52 39.72 40.19 2177900.0 40.19
2020-09-18 40.34 39.79 40.15 40.19 1333700.0 40.19
2020-09-17 40.29 39.16 39.81 39.99 754800.0 39.99
2020-09-16 40.9 40.07 40.33 40.16 403600.0 40.16
2020-09-15 40.99 39.98 40.77 40.33 304300.0 40.33
2020-09-14 41.26 40.12 40.58 40.71 494400.0 40.71
2020-09-11 40.7 39.92 39.92 40.26 333300.0 40.26
2020-09-10 41.43 39.8 41.01 39.83 899900.0 39.83
2020-09-09 41.49 40.33 41.12 40.71 467100.0 40.71
2020-09-08 41.68 40.7 41.44 40.86 309100.0 40.86
2020-09-04 42.69 41.08 42.6 41.65 383800.0 41.65
2020-09-03 42.57 41.29 41.81 41.99 601900.0 41.99
2020-09-02 42.03 41.25 41.25 41.58 294700.0 41.58
2020-09-01 41.69 40.7 41.1 41.21 307200.0 41.21
2020-08-31 41.92 41.03 41.33 41.37 472800.0 41.37
2020-08-28 42.29 41.27 41.95 41.6 201600.0 41.6
2020-08-27 42.14 41.3 41.74 41.65 273500.0 41.65
2020-08-26 42.12 41.31 42.05 41.4 309300.0 41.4
2020-08-25 42.89 42.15 42.6 42.29 301400.0 42.29
2020-08-24 42.43 41.63 42.16 42.39 426800.0 42.39
2020-08-21 42.17 41.34 41.94 41.86 538600.0 41.86
2020-08-20 42.84 42.15 42.6 42.2 231200.0 42.2
2020-08-19 43.5 42.05 42.39 43.0 409200.0 43.0
2020-08-18 43.01 42.44 42.92 42.5 368300.0 42.5
2020-08-17 43.77 42.98 43.56 43.09 359600.0 43.09
2020-08-14 43.83 42.75 42.89 43.49 392600.0 43.49
2020-08-13 43.86 43.07 43.29 43.28 264800.0 43.28
2020-08-12 44.6 43.29 44.22 43.75 289200.0 43.75
2020-08-11 44.63 43.41 43.8 43.85 717700.0 43.85
2020-08-10 43.99 42.92 43.54 43.13 455100.0 43.13
2020-08-07 43.68 42.77 42.9 43.54 393500.0 43.54
2020-08-06 43.45 42.73 43.26 42.92 322000.0 42.92
2020-08-05 43.43 41.79 43.18 43.42 584900.0 43.42
2020-08-04 43.65 42.0 42.65 43.0 838800.0 43.0
2020-08-03 41.63 40.5 41.37 40.67 647800.0 40.67
2020-07-31 41.3 39.27 40.09 41.25 1156900.0 41.25
2020-07-30 41.3 40.22 40.25 40.45 471800.0 40.45
2020-07-29 42.96 40.16 42.66 40.78 930600.0 40.78
2020-07-28 43.75 40.53 40.61 42.7 2834800.0 42.7
2020-07-27 37.24 36.48 37.24 36.81 439900.0 36.81
2020-07-24 38.33 37.12 38.19 37.29 283900.0 37.29
2020-07-23 38.96 37.9 38.35 38.04 493600.0 38.04
2020-07-22 38.4 37.25 37.26 38.35 513300.0 38.35
2020-07-21 38.35 37.38 37.62 37.49 530500.0 37.49
2020-07-20 37.98 37.25 37.85 37.29 413100.0 37.29
2020-07-17 38.52 37.88 38.27 38.11 625200.0 38.11
2020-07-16 38.94 37.59 38.1 38.22 701400.0 38.22
2020-07-15 38.55 36.66 37.29 38.15 837900.0 38.15
2020-07-14 36.17 35.06 35.37 36.08 770500.0 36.08
2020-07-13 36.46 35.47 36.42 35.52 440600.0 35.52
2020-07-10 36.14 35.36 35.6 36.0 475600.0 36.0
2020-07-09 37.0 35.41 36.72 35.6 737200.0 35.6
2020-07-08 37.32 36.36 37.26 36.71 698400.0 36.71
2020-07-07 38.46 37.06 38.3 37.21 721400.0 37.21
2020-07-06 39.62 38.57 39.6 38.75 595600.0 38.75
2020-07-02 39.94 38.69 39.68 38.8 525200.0 38.8
2020-07-01 40.51 38.93 39.91 39.11 585700.0 39.11
2020-06-30 40.81 39.5 40.45 39.64 774400.0 39.64
2020-06-29 40.96 39.3 39.44 40.78 609300.0 40.78
2020-06-26 40.61 38.85 40.38 38.87 1217000.0 38.87
2020-06-25 40.61 38.36 39.0 40.56 631000.0 40.56
2020-06-24 39.81 38.75 39.5 39.29 635900.0 39.29
2020-06-23 41.45 39.92 41.33 39.95 647700.0 39.95
2020-06-22 41.06 38.49 39.15 40.99 1449300.0 40.99
2020-06-19 41.28 39.0 41.13 39.05 1493600.0 39.05
2020-06-18 40.95 40.27 40.51 40.54 455200.0 40.54
2020-06-17 41.91 40.97 41.7 41.19 319400.0 41.19
2020-06-16 43.0 40.69 42.94 41.99 579600.0 41.99
2020-06-15 41.81 39.53 39.65 41.09 896000.0 41.09
2020-06-12 42.1 39.85 42.02 40.89 1047200.0 40.89
2020-06-11 42.7 40.91 42.59 40.94 774000.0 40.94
2020-06-10 45.91 44.04 45.88 44.17 426300.0 44.17
2020-06-09 46.72 44.7 45.13 46.15 538800.0 46.15
2020-06-08 47.2 45.77 46.19 46.02 820100.0 46.02
2020-06-05 47.17 44.74 46.86 45.46 871200.0 45.46
2020-06-04 45.45 44.5 44.51 45.26 469200.0 45.26
2020-06-03 45.19 44.36 44.45 44.66 534500.0 44.66
2020-06-02 44.5 43.4 43.81 43.66 505800.0 43.66
2020-06-01 45.52 43.61 45.5 43.65 969800.0 43.65
2020-05-29 44.01 42.66 43.56 43.85 790300.0 43.85
2020-05-28 45.62 43.54 45.43 43.69 686900.0 43.69
2020-05-27 44.44 41.97 42.32 44.42 537500.0 44.42
2020-05-26 41.89 41.0 41.39 41.3 468700.0 41.3
2020-05-22 41.13 39.83 41.13 40.19 612300.0 40.19
2020-05-21 41.82 39.88 40.63 40.79 1095900.0 40.79
2020-05-20 41.51 40.34 40.83 40.5 856400.0 40.5
2020-05-19 40.81 39.95 40.24 40.02 2291900.0 40.02
2020-05-18 40.82 39.68 39.75 40.39 567200.0 40.39
2020-05-15 39.61 38.46 38.64 38.64 683400.0 38.64
2020-05-14 39.16 37.91 38.99 38.85 520000.0 38.85
2020-05-13 39.92 38.48 38.93 39.76 662400.0 39.76
2020-05-12 40.84 39.29 40.72 39.3 332000.0 39.3
2020-05-11 41.19 39.95 40.84 40.74 459000.0 40.74
2020-05-08 42.14 40.67 40.96 41.47 481500.0 41.47
2020-05-07 40.48 39.52 40.26 40.12 991500.0 40.12
2020-05-06 41.05 39.88 40.94 39.94 325200.0 39.94
2020-05-05 41.92 40.37 40.67 40.58 361200.0 40.58
2020-05-04 40.9 39.73 40.3 40.02 567500.0 40.02
2020-05-01 41.34 39.67 40.22 40.95 891100.0 40.95
2020-04-30 41.78 40.5 41.78 41.14 658600.0 41.14
2020-04-29 43.9 39.5 42.02 42.38 1015800.0 42.38
2020-04-28 43.04 41.42 42.53 42.24 510500.0 42.24
2020-04-27 42.36 41.14 42.07 41.54 517000.0 41.54
2020-04-24 41.85 39.75 40.36 41.76 938500.0 41.76
2020-04-23 41.65 40.16 41.09 40.44 495300.0 40.44
2020-04-22 41.77 40.85 41.77 41.25 292800.0 41.25
2020-04-21 42.23 40.45 41.22 40.68 355800.0 40.68
2020-04-20 43.56 41.74 42.59 42.21 550400.0 42.21
2020-04-17 43.94 42.68 43.49 43.55 493300.0 43.55
2020-04-16 42.28 39.79 41.13 41.92 771600.0 41.92
2020-04-15 42.86 41.14 42.56 41.3 1095800.0 41.3
2020-04-14 44.17 43.09 43.65 43.63 587800.0 43.63
2020-04-13 43.37 41.92 42.91 42.74 460900.0 42.74
2020-04-09 44.63 43.2 44.35 43.49 533500.0 43.49
2020-04-08 43.99 41.57 42.72 43.5 440900.0 43.5
2020-04-07 45.26 41.8 45.26 41.89 504400.0 41.89
2020-04-06 44.24 42.03 42.03 43.93 483200.0 43.93
2020-04-03 42.23 39.82 41.1 40.73 631600.0 40.73
2020-04-02 42.35 39.43 39.87 41.56 436700.0 41.56
2020-04-01 41.45 39.62 40.07 40.36 416300.0 40.36
2020-03-31 43.66 41.15 42.9 41.83 591200.0 41.83
2020-03-30 43.35 40.03 41.48 43.14 539200.0 43.14
2020-03-27 42.37 40.37 41.72 40.88 773200.0 40.88
2020-03-26 43.23 38.32 38.9 42.98 1175000.0 42.98
2020-03-25 41.08 37.15 40.53 37.89 803900.0 37.89
2020-03-24 40.94 37.49 39.78 40.44 644900.0 40.44
2020-03-23 39.56 34.01 38.28 38.09 2554400.0 38.09
2020-03-20 41.97 37.81 41.01 38.62 1665100.0 38.62
2020-03-19 41.88 36.03 38.83 40.77 1011300.0 40.77
2020-03-18 40.35 35.81 36.76 38.95 1946100.0 38.95
2020-03-17 39.96 35.5 36.01 39.65 956500.0 39.65
2020-03-16 41.6 35.32 39.36 35.59 940600.0 35.59
2020-03-13 43.35 39.05 40.35 43.25 781700.0 43.25
2020-03-12 41.47 37.46 40.18 38.11 1038100.0 38.11
2020-03-11 44.68 42.52 44.05 43.27 1075600.0 43.27
2020-03-10 46.8 44.04 46.65 45.31 444500.0 45.31
2020-03-09 46.47 44.35 45.0 45.3 1003500.0 45.3
2020-03-06 49.27 46.82 48.38 48.53 421900.0 48.53
2020-03-05 51.82 49.22 51.47 49.87 483900.0 49.87
2020-03-04 52.8 50.19 50.96 52.74 312600.0 52.74
2020-03-03 52.13 49.72 51.06 50.26 2292700.0 50.26
2020-03-02 51.11 49.22 49.63 50.99 607400.0 50.99
2020-02-28 49.91 48.2 49.24 49.28 781100.0 49.28
2020-02-27 52.42 49.78 50.27 50.42 797300.0 50.42
2020-02-26 51.87 50.64 51.5 50.99 357500.0 50.99
2020-02-25 53.32 50.74 52.8 51.14 858100.0 51.14
2020-02-24 53.82 52.45 52.81 52.87 761600.0 52.87
2020-02-21 54.49 53.1 54.2 54.19 387100.0 54.19
2020-02-20 57.27 52.8 53.13 54.37 981600.0 54.37
2020-02-19 54.2 52.87 53.6 53.13 417900.0 53.13
2020-02-18 56.02 53.21 56.0 53.6 682800.0 53.6