Skip to main content

Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 7.444 7.456 7.304 7.304 68,621 -0.13(-1.74%)
Feb 27, 2018 7.529 7.551 7.383 7.433 60,124 -0.10(-1.34%)
Feb 26, 2018 7.461 7.540 7.401 7.535 56,376 +0.08(+1.13%)
Feb 23, 2018 7.366 7.484 7.338 7.450 55,656 +0.12(+1.69%)
Feb 22, 2018 7.377 7.422 7.293 7.326 36,851 -0.01(-0.15%)
Feb 21, 2018 7.315 7.439 7.315 7.338 38,104 +0.05(+0.62%)
Feb 20, 2018 7.394 7.467 7.287 7.293 42,685 -0.14(-1.82%)
Feb 16, 2018 7.428 7.428 7.428 0 +0.01(+0.15%)
Feb 15, 2018 7.349 7.456 7.349 7.416 32,527 +0.08(+1.15%)
Feb 14, 2018 7.287 7.366 7.276 7.332 51,781 +0.02(+0.23%)
Feb 13, 2018 7.304 7.366 7.253 7.315 64,112 -0.02(-0.23%)
Feb 12, 2018 7.197 7.354 7.073 7.332 93,967 +0.14(+1.96%)
Feb 09, 2018 7.259 7.259 7.172 7.191 117,187 -0.05(-0.62%)
Feb 08, 2018 7.203 7.270 7.166 7.236 135,975 +0.06(+0.78%)
Feb 07, 2018 7.231 7.248 7.180 7.180 112,122 -0.05(-0.70%)
Feb 06, 2018 7.141 7.352 6.904 7.231 188,803 -0.10(-1.31%)
Feb 05, 2018 7.360 7.456 7.309 7.326 153,377 -0.09(-1.21%)
Feb 02, 2018 7.484 7.484 7.388 7.416 74,183 -0.10(-1.27%)
Feb 01, 2018 7.495 7.559 7.484 7.512 41,995 -0.01(-0.07%)
Jan 31, 2018 7.613 7.641 7.490 7.518 72,488 -0.11(-1.47%)
Jan 30, 2018 7.518 7.703 7.495 7.630 56,414 -0.01(-0.15%)
Jan 29, 2018 7.698 7.743 7.546 7.641 68,767 -0.06(-0.80%)
Jan 26, 2018 7.782 7.782 7.686 7.703 54,038 -0.05(-0.65%)
Jan 25, 2018 7.748 7.765 7.709 7.754 51,829 +0.01(+0.07%)
Jan 24, 2018 7.793 7.793 7.737 7.748 34,649 -0.03(-0.36%)
Jan 23, 2018 7.743 7.793 7.743 7.776 32,793 +0.02(+0.29%)
Jan 22, 2018 7.765 7.793 7.709 7.754 64,004 -0.02(-0.22%)
Jan 19, 2018 7.743 7.776 7.734 7.771 48,423 -0.01(-0.07%)
Jan 18, 2018 7.821 7.821 7.709 7.776 47,169 -0.02(-0.22%)
Jan 17, 2018 7.782 7.838 7.782 7.793 50,442 +0.05(+0.65%)
Jan 16, 2018 7.771 7.867 7.737 7.743 59,408 -0.02(-0.22%)
Jan 12, 2018 7.760 7.760 7.760 0 -0.04(-0.50%)
Jan 11, 2018 7.760 7.834 7.760 7.799 49,623 +0.03(+0.43%)
Jan 10, 2018 7.765 59,838 +0.03(+0.36%)
Jan 09, 2018 7.793 7.793 7.737 7.737 68,461 -0.06(-0.72%)
Jan 08, 2018 7.799 7.833 7.765 7.793 55,713 -0.01(-0.14%)
Jan 05, 2018 7.838 7.844 7.788 7.805 54,990 -0.01(-0.07%)
Jan 04, 2018 7.850 7.951 7.799 7.810 25,345 -0.01(-0.14%)
Jan 03, 2018 7.821 7.855 7.777 7.821 48,132 +0.00(+0.00%)
Jan 02, 2018 7.793 7.867 7.793 7.821 63,145 +0.05(+0.58%)
Dec 29, 2017 7.776 7.776 7.776 0 -0.12(-1.57%)
Dec 28, 2017 7.833 7.900 7.833 7.900 55,477 +0.06(+0.79%)
Dec 27, 2017 7.821 7.867 7.771 7.838 27,387 +0.03(+0.43%)
Dec 26, 2017 7.821 7.867 7.732 7.805 48,315 -0.02(-0.22%)
Dec 22, 2017 7.816 7.864 7.816 7.821 95,710 -0.01(-0.07%)
Dec 21, 2017 7.827 7.867 7.805 7.827 105,200 +0.03(+0.43%)
Dec 20, 2017 7.838 7.905 7.647 7.793 108,419 -0.06(-0.79%)
Dec 19, 2017 7.990 8.018 7.830 7.855 177,996 -0.14(-1.69%)
Dec 18, 2017 8.035 8.058 7.985 7.990 60,160 +0.00(+0.00%)
Dec 15, 2017 7.957 8.052 7.949 7.990 164,651 +0.04(+0.50%)
Dec 14, 2017 8.002 8.035 7.917 7.951 157,157 -0.05(-0.63%)
Dec 13, 2017 8.024 8.047 7.996 8.002 124,219 -0.03(-0.35%)
Dec 12, 2017 8.018 8.097 8.018 8.030 58,029 -0.01(-0.07%)
Dec 11, 2017 8.041 8.120 8.013 8.035 104,539 -0.05(-0.63%)
Dec 08, 2017 8.092 8.145 8.058 8.086 143,978 +0.00(+0.00%)
Dec 07, 2017 8.103 8.120 8.058 48,331 +0.00(+0.00%)
Dec 06, 2017 8.137 8.159 8.097 8.097 41,304 -0.01(-0.14%)
Dec 05, 2017 8.086 8.153 8.063 8.108 316,037 +0.02(+0.28%)
Dec 04, 2017 8.075 8.120 8.047 8.086 98,237 -0.01(-0.07%)
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.