Skip to main content

Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.055 7.055 6.784 6.839 106,143 -0.24(-3.43%)
Jan 28, 2021 7.048 7.152 6.888 7.082 138,977 +0.03(+0.49%)
Jan 27, 2021 7.124 7.152 6.881 7.048 152,604 -0.19(-2.59%)
Jan 26, 2021 7.388 7.440 7.186 7.235 74,072 -0.08(-1.14%)
Jan 25, 2021 7.360 7.480 7.246 7.318 73,518 -0.14(-1.86%)
Jan 22, 2021 7.235 7.457 7.218 7.457 78,923 +0.08(+1.03%)
Jan 21, 2021 7.325 7.443 7.270 7.381 78,426 +0.06(+0.76%)
Jan 20, 2021 7.221 7.353 7.221 7.325 67,395 +0.08(+1.05%)
Jan 19, 2021 7.291 7.353 7.152 7.249 158,440 -0.10(-1.32%)
Jan 15, 2021 7.409 7.409 7.242 7.346 65,385 -0.14(-1.86%)
Jan 14, 2021 7.360 7.548 7.277 7.485 86,166 +0.19(+2.57%)
Jan 13, 2021 7.318 7.384 7.256 7.298 48,861 -0.03(-0.47%)
Jan 12, 2021 7.304 7.360 7.214 7.332 99,820 +0.06(+0.76%)
Jan 11, 2021 7.242 7.332 7.193 7.277 52,645 -0.03(-0.47%)
Jan 08, 2021 7.332 7.369 7.131 7.311 37,589 -0.02(-0.28%)
Jan 07, 2021 7.374 7.429 7.235 7.332 65,497 -0.06(-0.85%)
Jan 06, 2021 7.180 7.461 7.180 7.395 135,774 +0.33(+4.72%)
Jan 05, 2021 7.131 7.256 6.999 7.061 103,579 -0.07(-0.97%)
Jan 04, 2021 7.270 7.270 6.958 7.131 171,694 -0.13(-1.82%)
Dec 31, 2020 7.263 7.263 7.263 132,707 +0.04(+0.58%)
Dec 30, 2020 7.089 7.249 7.089 7.221 132,707 +0.09(+1.27%)
Dec 29, 2020 7.117 7.214 6.978 7.131 154,001 +0.01(+0.10%)
Dec 28, 2020 7.159 7.395 7.117 7.124 96,197 -0.07(-0.97%)
Dec 24, 2020 7.270 7.270 7.103 7.193 16,706 -0.03(-0.48%)
Dec 23, 2020 7.145 7.339 7.082 7.228 72,360 +0.07(+0.97%)
Dec 22, 2020 7.180 7.221 7.048 7.159 123,100 +0.03(+0.49%)
Dec 21, 2020 7.006 7.138 6.946 7.124 135,177 +0.08(+1.08%)
Dec 18, 2020 7.388 7.436 7.048 7.048 268,598 -0.32(-4.34%)
Dec 17, 2020 7.263 7.421 7.193 7.367 146,142 +0.14(+1.92%)
Dec 16, 2020 7.339 7.377 7.186 7.228 126,526 -0.12(-1.61%)
Dec 15, 2020 7.228 7.374 7.207 7.346 68,803 +0.15(+2.03%)
Dec 14, 2020 7.291 7.395 7.166 7.200 94,767 -0.06(-0.86%)
Dec 11, 2020 7.284 7.395 7.207 7.263 83,244 -0.06(-0.85%)
Dec 10, 2020 7.436 7.436 7.207 7.325 79,018 -0.11(-1.49%)
Dec 09, 2020 7.429 7.464 7.298 7.436 100,718 +0.09(+1.23%)
Dec 08, 2020 7.242 7.402 7.207 7.346 72,285 +0.09(+1.24%)
Dec 07, 2020 7.346 7.346 7.124 7.256 63,769 -0.07(-0.95%)
Dec 04, 2020 7.075 7.339 7.059 7.325 82,235 +0.31(+4.46%)
Dec 03, 2020 7.006 7.186 6.964 7.013 55,010 +0.03(+0.50%)
Dec 02, 2020 6.902 6.985 6.860 6.978 40,158 +0.08(+1.11%)
Dec 01, 2020 6.950 7.068 6.846 6.902 126,456 +0.01(+0.20%)
Nov 30, 2020 7.138 7.138 6.812 6.888 131,404 -0.24(-3.31%)
Nov 27, 2020 7.089 7.124 6.978 7.124 60,200 +0.05(+0.69%)
Nov 25, 2020 7.075 7.228 7.006 7.075 93,901 -0.07(-0.97%)
Nov 24, 2020 6.784 7.152 6.784 7.145 139,782 +0.35(+5.11%)
Nov 23, 2020 6.846 7.020 6.777 6.798 125,949 -0.01(-0.10%)
Nov 20, 2020 6.728 6.805 6.693 6.805 93,181 +0.01(+0.20%)
Nov 19, 2020 6.763 6.818 6.669 6.791 108,760 +0.03(+0.41%)
Nov 18, 2020 6.860 6.992 6.756 6.763 108,879 -0.08(-1.12%)
Nov 17, 2020 6.749 6.936 6.687 6.839 82,025 +0.01(+0.10%)
Nov 16, 2020 6.756 6.888 6.702 6.832 104,566 +0.17(+2.61%)
Nov 13, 2020 6.430 6.687 6.395 6.659 87,708 +0.32(+5.04%)
Nov 12, 2020 6.339 6.442 6.183 6.339 183,403 -0.10(-1.48%)
Nov 11, 2020 6.469 6.469 6.251 6.435 228,845 -0.03(-0.53%)
Nov 10, 2020 6.114 6.503 6.033 6.469 217,195 +0.41(+6.75%)
Nov 09, 2020 5.862 6.176 5.712 6.060 288,723 +0.46(+8.15%)
Nov 06, 2020 5.474 5.630 5.437 5.603 319,371 +0.17(+3.14%)
Nov 05, 2020 5.378 5.484 5.378 5.433 180,642 +0.04(+0.76%)
Nov 04, 2020 5.405 5.501 5.269 5.392 91,226 -0.08(-1.49%)
Nov 03, 2020 5.426 5.538 5.390 5.474 98,402 +0.12(+2.16%)
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.