Skip to main content

Great Ajax Corp (NY: AJX )

3.580 -0.020 (-0.56%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.436 6.470 6.289 6.314 168,577 -0.15(-2.34%)
Nov 29, 2016 6.504 6.528 6.455 6.465 124,893 -0.04(-0.67%)
Nov 28, 2016 6.504 6.523 6.479 6.509 107,195 +0.00(+0.07%)
Nov 25, 2016 6.514 6.533 6.504 6.504 26,745 -0.01(-0.22%)
Nov 23, 2016 6.518 6.518 6.518 0 -0.03(-0.45%)
Nov 22, 2016 6.548 6.611 6.528 6.548 119,716 +0.00(+0.07%)
Nov 21, 2016 6.553 6.577 6.509 6.543 79,708 -0.02(-0.37%)
Nov 18, 2016 6.533 6.577 6.470 6.567 59,820 +0.03(+0.45%)
Nov 17, 2016 6.557 6.577 6.494 6.538 66,242 -0.02(-0.30%)
Nov 16, 2016 6.543 6.582 6.523 6.557 62,817 +0.01(+0.15%)
Nov 15, 2016 6.567 6.582 6.436 6.548 74,554 -0.03(-0.44%)
Nov 14, 2016 6.543 6.616 6.528 6.577 119,420 +0.04(+0.60%)
Nov 11, 2016 6.504 6.614 6.466 6.538 217,598 +0.09(+1.41%)
Nov 10, 2016 6.485 6.500 6.371 6.447 126,579 -0.04(-0.66%)
Nov 09, 2016 6.418 6.495 6.222 6.490 127,738 +0.04(+0.67%)
Nov 08, 2016 6.543 6.543 6.442 6.447 59,257 -0.11(-1.75%)
Nov 07, 2016 6.466 6.605 6.437 6.562 45,485 +0.13(+2.01%)
Nov 04, 2016 6.318 6.471 6.318 6.433 51,937 +0.10(+1.59%)
Nov 03, 2016 6.457 6.457 6.270 6.332 121,787 -0.11(-1.78%)
Nov 02, 2016 6.528 6.547 6.447 6.447 130,857 -0.05(-0.81%)
Nov 01, 2016 6.701 6.701 6.481 6.500 65,501 -0.13(-1.95%)
Oct 31, 2016 6.634 6.662 6.581 6.629 74,458 +0.03(+0.43%)
Oct 28, 2016 6.624 6.637 6.600 6.600 17,908 -0.00(-0.07%)
Oct 27, 2016 6.696 6.715 6.562 6.605 63,370 -0.11(-1.64%)
Oct 26, 2016 6.729 6.787 6.686 6.715 65,250 -0.05(-0.71%)
Oct 25, 2016 6.744 6.782 6.744 6.763 59,899 -0.00(-0.07%)
Oct 24, 2016 6.734 6.767 6.729 6.767 240,669 +0.04(+0.57%)
Oct 21, 2016 6.624 6.772 6.624 6.729 54,607 +0.06(+0.86%)
Oct 20, 2016 6.629 6.696 6.595 6.672 247,847 +0.04(+0.65%)
Oct 19, 2016 6.662 6.662 6.614 6.629 47,766 -0.01(-0.14%)
Oct 18, 2016 6.691 6.691 6.629 6.638 36,352 -0.03(-0.43%)
Oct 17, 2016 6.667 6.696 6.638 6.667 181,434 +0.03(+0.50%)
Oct 14, 2016 6.614 6.691 6.533 6.634 433,450 +0.04(+0.65%)
Oct 13, 2016 6.447 6.667 6.390 6.591 177,214 +0.14(+2.23%)
Oct 12, 2016 6.614 6.653 6.433 6.447 118,297 -0.15(-2.25%)
Oct 11, 2016 6.576 6.624 6.567 6.595 118,776 +0.00(+0.00%)
Oct 10, 2016 6.600 6.643 6.586 6.595 454,221 +0.00(+0.07%)
Oct 07, 2016 6.567 6.600 6.509 6.591 63,604 +0.05(+0.80%)
Oct 06, 2016 6.576 6.586 6.447 6.538 49,162 -0.02(-0.29%)
Oct 05, 2016 6.629 6.657 6.538 6.557 81,724 -0.03(-0.51%)
Oct 04, 2016 6.490 6.624 6.457 6.591 133,423 +0.11(+1.62%)
Oct 03, 2016 6.547 6.591 6.481 6.485 34,706 -0.04(-0.66%)
Sep 30, 2016 6.562 6.643 6.519 6.528 79,206 -0.01(-0.22%)
Sep 29, 2016 6.528 6.629 6.528 6.543 57,601 -0.00(-0.07%)
Sep 28, 2016 6.514 6.562 6.511 6.547 51,592 +0.02(+0.29%)
Sep 27, 2016 6.504 6.591 6.504 6.528 60,112 +0.00(+0.00%)
Sep 26, 2016 6.600 6.638 6.524 6.528 80,674 -0.07(-1.02%)
Sep 23, 2016 6.581 6.638 6.562 6.595 75,988 +0.01(+0.15%)
Sep 22, 2016 6.543 6.600 6.529 6.586 109,221 +0.05(+0.73%)
Sep 21, 2016 6.514 6.581 6.466 6.538 90,612 +0.02(+0.37%)
Sep 20, 2016 6.562 6.562 6.471 6.514 50,720 -0.00(-0.07%)
Sep 19, 2016 6.409 6.557 6.409 6.519 45,591 +0.09(+1.34%)
Sep 16, 2016 6.380 6.442 6.332 6.433 128,641 +0.08(+1.28%)
Sep 15, 2016 6.356 6.428 6.270 6.351 39,948 +0.01(+0.15%)
Sep 14, 2016 6.351 6.433 6.318 6.342 35,177 +0.02(+0.38%)
Sep 13, 2016 6.327 6.399 6.232 6.318 75,518 -0.04(-0.68%)
Sep 12, 2016 6.361 6.464 6.251 6.361 78,268 +0.00(+0.08%)
Sep 09, 2016 6.581 6.622 6.342 6.356 74,146 -0.28(-4.18%)
Sep 08, 2016 6.648 6.648 6.581 6.634 45,677 -0.01(-0.14%)
Sep 07, 2016 6.552 6.648 6.552 6.643 70,834 +0.07(+1.02%)
Sep 06, 2016 6.586 6.605 6.538 6.576 39,434 -0.02(-0.29%)
Sep 02, 2016 6.581 6.595 6.595 6.595 47,044 +0.05(+0.80%)
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.