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 (%)
Dec 29, 2017 7.301 7.301 7.301 0 -0.12(-1.57%)
Dec 28, 2017 7.354 7.417 7.354 7.417 59,089 +0.06(+0.79%)
Dec 27, 2017 7.343 7.386 7.296 7.359 29,171 +0.03(+0.43%)
Dec 26, 2017 7.343 7.386 7.259 7.327 51,461 -0.02(-0.22%)
Dec 22, 2017 7.338 7.383 7.338 7.343 101,942 -0.01(-0.07%)
Dec 21, 2017 7.349 7.386 7.327 7.349 112,050 +0.03(+0.43%)
Dec 20, 2017 7.359 7.422 7.180 7.317 115,478 -0.06(-0.79%)
Dec 19, 2017 7.502 7.528 7.351 7.375 189,586 -0.13(-1.69%)
Dec 18, 2017 7.544 7.565 7.497 7.502 64,077 +0.00(+0.00%)
Dec 15, 2017 7.470 7.560 7.463 7.502 175,373 +0.04(+0.50%)
Dec 14, 2017 7.512 7.544 7.433 7.465 167,391 -0.05(-0.63%)
Dec 13, 2017 7.534 7.555 7.507 7.512 132,308 -0.03(-0.35%)
Dec 12, 2017 7.528 7.602 7.528 7.539 61,808 -0.01(-0.07%)
Dec 11, 2017 7.549 7.623 7.523 7.544 111,346 -0.05(-0.63%)
Dec 08, 2017 7.597 7.647 7.565 7.592 153,353 +0.00(+0.00%)
Dec 07, 2017 7.607 7.623 7.565 51,478 +0.00(+0.00%)
Dec 06, 2017 7.639 7.660 7.602 7.602 43,994 -0.01(-0.14%)
Dec 05, 2017 7.592 7.655 7.570 7.613 336,616 +0.02(+0.28%)
Dec 04, 2017 7.581 7.623 7.555 7.592 104,634 -0.01(-0.07%)
Dec 01, 2017 7.581 7.607 7.523 7.597 46,349 +0.04(+0.49%)
Nov 30, 2017 7.565 7.602 7.491 7.560 71,475 -0.04(-0.49%)
Nov 29, 2017 7.560 7.618 7.555 7.597 44,770 +0.05(+0.63%)
Nov 28, 2017 7.560 7.592 7.502 7.549 44,702 -0.01(-0.07%)
Nov 27, 2017 7.576 7.623 7.502 7.555 80,871 +0.01(+0.07%)
Nov 24, 2017 7.544 7.570 7.523 7.549 21,866 +0.01(+0.07%)
Nov 22, 2017 7.586 7.597 7.497 7.544 76,794 -0.04(-0.49%)
Nov 21, 2017 7.534 7.586 7.467 7.581 83,167 +0.06(+0.77%)
Nov 20, 2017 7.507 7.534 7.433 7.523 53,216 +0.04(+0.49%)
Nov 17, 2017 7.486 7.539 7.465 7.486 51,266 -0.04(-0.56%)
Nov 16, 2017 7.475 7.534 7.401 7.528 65,682 +0.08(+1.14%)
Nov 15, 2017 7.470 7.573 7.441 7.444 134,129 -0.08(-1.03%)
Nov 14, 2017 7.542 7.547 7.506 7.521 87,863 -0.01(-0.14%)
Nov 13, 2017 7.563 7.578 7.506 7.532 46,487 -0.04(-0.55%)
Nov 10, 2017 7.526 7.599 7.526 7.573 153,339 +0.06(+0.83%)
Nov 09, 2017 7.387 7.521 7.387 7.511 113,392 +0.07(+0.90%)
Nov 08, 2017 7.371 7.493 7.273 7.444 387,316 +0.33(+4.65%)
Nov 07, 2017 7.066 7.201 7.066 7.113 113,657 +0.03(+0.36%)
Nov 06, 2017 7.268 7.271 7.076 7.087 154,236 -0.15(-2.07%)
Nov 03, 2017 7.304 7.304 7.198 7.237 54,420 -0.08(-1.06%)
Nov 02, 2017 7.242 7.325 7.237 7.314 40,546 +0.07(+1.00%)
Nov 01, 2017 7.351 7.351 7.190 7.242 81,033 -0.08(-1.06%)
Oct 31, 2017 7.330 7.335 7.263 7.320 59,480 +0.03(+0.43%)
Oct 30, 2017 7.397 7.423 7.252 7.289 38,124 -0.09(-1.26%)
Oct 27, 2017 7.257 7.397 7.139 7.382 83,654 +0.12(+1.71%)
Oct 26, 2017 7.382 7.397 7.242 7.257 70,363 -0.11(-1.54%)
Oct 25, 2017 7.382 7.454 7.345 7.371 68,144 -0.02(-0.21%)
Oct 24, 2017 7.402 7.470 7.356 7.387 78,634 +0.01(+0.14%)
Oct 23, 2017 7.506 7.526 7.371 7.376 138,081 -0.12(-1.66%)
Oct 20, 2017 7.516 7.547 7.459 7.501 64,910 +0.02(+0.28%)
Oct 19, 2017 7.526 7.547 7.470 7.480 35,062 -0.03(-0.41%)
Oct 18, 2017 7.521 7.547 7.498 7.511 56,466 -0.01(-0.07%)
Oct 17, 2017 7.516 7.542 7.501 7.516 37,173 +0.02(+0.21%)
Oct 16, 2017 7.495 7.542 7.490 7.501 63,833 +0.01(+0.14%)
Oct 13, 2017 7.475 7.526 7.459 7.490 47,927 -0.01(-0.07%)
Oct 12, 2017 7.454 7.506 7.421 7.495 48,049 +0.04(+0.56%)
Oct 11, 2017 7.397 7.490 7.397 7.454 132,944 +0.02(+0.28%)
Oct 10, 2017 7.433 7.439 7.402 7.433 172,026 +0.03(+0.35%)
Oct 09, 2017 7.413 7.444 7.376 7.407 171,020 +0.03(+0.35%)
Oct 06, 2017 7.376 7.387 7.330 7.382 38,095 +0.01(+0.07%)
Oct 05, 2017 7.361 7.382 7.335 7.376 42,752 +0.03(+0.42%)
Oct 04, 2017 7.376 7.376 7.303 7.345 32,245 -0.01(-0.07%)
Oct 03, 2017 7.345 7.371 7.314 7.351 66,812 +0.02(+0.21%)
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.