Skip to main content

Great Ajax Corp (NY: AJX )

3.815 +0.195 (+5.39%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.876 6.040 5.876 5.970 26,916 +0.11(+1.92%)
Nov 27, 2015 5.834 5.876 5.832 5.857 4,674 +0.02(+0.40%)
Nov 25, 2015 5.797 5.834 5.834 5.834 34,330 +0.02(+0.40%)
Nov 24, 2015 5.787 5.815 5.768 5.811 37,935 -0.00(-0.08%)
Nov 23, 2015 5.825 5.900 5.760 5.815 41,381 +0.00(+0.00%)
Nov 20, 2015 5.815 5.825 5.806 5.815 22,986 -0.00(-0.08%)
Nov 19, 2015 5.815 5.827 5.792 5.820 41,965 +0.01(+0.16%)
Nov 18, 2015 5.843 5.862 5.801 5.811 22,647 -0.01(-0.16%)
Nov 17, 2015 5.867 5.867 5.806 5.820 10,531 -0.01(-0.24%)
Nov 16, 2015 5.797 5.839 5.790 5.834 24,502 +0.06(+1.06%)
Nov 13, 2015 5.754 5.811 5.703 5.773 12,721 +0.01(+0.24%)
Nov 12, 2015 5.736 5.773 5.576 5.759 40,413 -0.07(-1.21%)
Nov 11, 2015 5.947 5.947 5.820 5.829 17,525 -0.01(-0.16%)
Nov 10, 2015 5.890 5.890 5.759 5.839 42,462 -0.04(-0.64%)
Nov 09, 2015 5.950 5.950 5.872 5.876 38,149 -0.08(-1.39%)
Nov 06, 2015 5.941 5.983 5.895 5.959 66,898 -0.02(-0.38%)
Nov 05, 2015 5.996 5.996 5.936 5.982 46,364 +0.00(+0.00%)
Nov 04, 2015 6.044 6.044 5.959 5.982 59,070 -0.07(-1.14%)
Nov 03, 2015 5.991 6.115 5.991 6.051 134,192 +0.07(+1.23%)
Nov 02, 2015 5.982 5.982 5.945 5.977 24,810 +0.03(+0.46%)
Oct 30, 2015 5.936 5.973 5.931 5.950 22,263 -0.01(-0.23%)
Oct 29, 2015 6.033 6.033 5.941 5.964 11,445 -0.09(-1.52%)
Oct 28, 2015 6.028 6.060 6.005 6.056 77,540 +0.06(+1.08%)
Oct 27, 2015 5.954 6.005 5.954 5.991 44,649 -0.02(-0.31%)
Oct 26, 2015 6.000 6.019 5.991 6.010 13,019 +0.01(+0.15%)
Oct 23, 2015 6.005 6.019 5.973 6.000 45,929 -0.01(-0.15%)
Oct 22, 2015 5.991 6.051 5.982 6.010 41,096 +0.03(+0.54%)
Oct 21, 2015 6.014 6.033 5.973 5.977 35,813 -0.04(-0.61%)
Oct 20, 2015 6.028 6.042 5.977 6.014 54,709 +0.03(+0.54%)
Oct 19, 2015 5.996 6.051 5.959 5.982 50,299 -0.01(-0.23%)
Oct 16, 2015 6.024 6.028 5.931 5.996 62,814 -0.01(-0.23%)
Oct 15, 2015 5.961 6.033 5.941 6.010 20,003 +0.04(+0.62%)
Oct 14, 2015 6.028 6.106 5.959 5.973 18,521 -0.03(-0.54%)
Oct 13, 2015 6.005 6.033 5.996 6.005 25,160 -0.02(-0.38%)
Oct 12, 2015 6.074 6.074 6.005 6.028 14,501 -0.06(-1.06%)
Oct 09, 2015 6.079 6.097 6.065 6.093 69,945 +0.02(+0.38%)
Oct 08, 2015 5.839 6.086 5.839 6.070 27,501 +0.21(+3.53%)
Oct 07, 2015 5.701 5.862 5.701 5.862 20,392 +0.21(+3.75%)
Oct 06, 2015 5.669 5.724 5.614 5.651 18,219 +0.01(+0.16%)
Oct 05, 2015 5.517 5.660 5.481 5.642 96,144 +0.16(+2.85%)
Oct 02, 2015 5.458 5.513 5.388 5.485 66,809 -0.04(-0.67%)
Oct 01, 2015 5.720 5.720 5.513 5.522 47,242 -0.17(-2.99%)
Sep 30, 2015 5.688 5.789 5.660 5.692 48,098 -0.04(-0.64%)
Sep 29, 2015 5.789 5.789 5.692 5.729 61,215 -0.02(-0.40%)
Sep 28, 2015 5.899 5.945 5.665 5.752 117,458 -0.17(-2.87%)
Sep 25, 2015 6.000 6.028 5.913 5.922 24,780 -0.06(-1.00%)
Sep 24, 2015 6.019 6.033 5.853 5.982 141,624 -0.03(-0.54%)
Sep 23, 2015 5.996 6.042 5.996 6.014 67,441 +0.01(+0.15%)
Sep 22, 2015 5.982 6.024 5.954 6.005 71,364 -0.03(-0.53%)
Sep 21, 2015 6.060 6.065 6.005 6.037 129,104 +0.06(+0.92%)
Sep 18, 2015 6.300 6.465 5.959 5.982 675,641 -0.36(-5.73%)
Sep 17, 2015 6.212 6.507 6.203 6.346 74,660 +0.19(+3.14%)
Sep 16, 2015 6.157 6.203 6.028 6.152 62,226 +0.06(+0.98%)
Sep 15, 2015 6.051 6.097 6.047 6.093 69,493 +0.05(+0.76%)
Sep 14, 2015 6.079 6.097 6.019 6.047 77,120 -0.05(-0.76%)
Sep 11, 2015 6.028 6.129 6.005 6.093 180,645 +0.05(+0.84%)
Sep 10, 2015 6.028 6.125 6.024 6.042 228,643 +0.00(+0.08%)
Sep 09, 2015 6.088 6.120 5.959 6.037 273,323 -0.01(-0.15%)
Sep 08, 2015 5.982 6.079 5.982 6.047 73,776 +0.12(+2.02%)
Sep 04, 2015 5.931 5.927 5.927 5.927 38,682 -0.04(-0.62%)
Sep 03, 2015 5.964 5.991 5.906 5.964 56,925 -0.01(-0.15%)
Sep 02, 2015 5.941 6.014 5.936 5.973 29,713 +0.06(+1.09%)
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.