Chronicle Journal: Finance

Great Ajax Corp (NY: AJX )

11.75 USD +0.38 (+3.34%)
Streaming Delayed Price Updated: 3:27 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.04 11.37 11.04 11.25 68,100 +0.15(+1.35%)
Feb 25, 2021 11.20 11.32 10.97 11.10 153,664 -0.06(-0.54%)
Feb 24, 2021 10.79 11.24 10.73 11.16 76,180 +0.47(+4.40%)
Feb 23, 2021 10.91 10.91 10.59 10.69 42,509 -0.15(-1.38%)
Feb 22, 2021 10.54 10.94 10.33 10.84 78,136 +0.44(+4.23%)
Feb 19, 2021 10.35 10.60 10.35 10.40 54,300 +0.07(+0.68%)
Feb 18, 2021 10.61 10.63 10.30 10.33 68,587 -0.27(-2.55%)
Feb 17, 2021 10.83 10.86 10.56 10.60 54,069 -0.28(-2.57%)
Feb 16, 2021 10.87 10.94 10.75 10.88 50,816 +0.08(+0.74%)
Feb 12, 2021 10.65 10.86 10.65 10.80 37,300 +0.12(+1.12%)
Feb 11, 2021 10.63 10.74 10.56 10.68 49,497 +0.09(+0.85%)
Feb 10, 2021 10.60 10.70 10.54 10.59 32,873 +0.06(+0.57%)
Feb 09, 2021 10.57 10.66 10.53 10.53 38,841 -0.13(-1.22%)
Feb 08, 2021 10.48 10.66 10.46 10.66 61,415 +0.24(+2.30%)
Feb 05, 2021 10.44 10.48 10.36 10.42 38,700 -0.01(-0.10%)
Feb 04, 2021 10.24 10.46 10.22 10.43 37,318 +0.15(+1.46%)
Feb 03, 2021 9.980 10.30 9.960 10.28 79,312 +0.22(+2.19%)
Feb 02, 2021 10.09 10.14 9.940 10.06 57,824 +0.10(+1.00%)
Feb 01, 2021 9.860 10.03 9.620 9.960 75,290 +0.11(+1.12%)
Jan 29, 2021 10.16 10.16 9.770 9.850 73,700 -0.35(-3.43%)
Jan 28, 2021 10.15 10.30 9.920 10.20 96,498 +0.05(+0.49%)
Jan 27, 2021 10.26 10.30 9.910 10.15 105,960 -0.27(-2.59%)
Jan 26, 2021 10.64 10.71 10.35 10.42 51,432 -0.12(-1.14%)
Jan 25, 2021 10.60 10.77 10.44 10.54 51,047 -0.20(-1.86%)
Jan 22, 2021 10.42 10.74 10.39 10.74 54,800 +0.11(+1.03%)
Jan 21, 2021 10.55 10.72 10.47 10.63 54,455 +0.08(+0.76%)
Jan 20, 2021 10.40 10.59 10.40 10.55 46,796 +0.11(+1.05%)
Jan 19, 2021 10.50 10.59 10.30 10.44 110,012 -0.14(-1.32%)
Jan 15, 2021 10.67 10.67 10.43 10.58 45,400 -0.20(-1.86%)
Jan 14, 2021 10.60 10.87 10.48 10.78 59,829 +0.27(+2.57%)
Jan 13, 2021 10.54 10.63 10.45 10.51 33,927 -0.05(-0.47%)
Jan 12, 2021 10.52 10.60 10.39 10.56 69,310 +0.08(+0.76%)
Jan 11, 2021 10.43 10.56 10.36 10.48 36,554 -0.05(-0.47%)
Jan 08, 2021 10.56 10.61 10.27 10.53 26,100 -0.03(-0.28%)
Jan 07, 2021 10.62 10.70 10.42 10.56 45,478 -0.09(-0.85%)
Jan 06, 2021 10.34 10.75 10.34 10.65 94,274 +0.48(+4.72%)
Jan 05, 2021 10.27 10.45 10.08 10.17 71,920 -0.10(-0.97%)
Jan 04, 2021 10.47 10.47 10.02 10.27 119,215 -0.19(-1.82%)
Dec 31, 2020 10.46 10.46 10.46 92,145 +0.06(+0.58%)
Dec 30, 2020 10.21 10.44 10.21 10.40 92,145 +0.13(+1.27%)
Dec 29, 2020 10.25 10.39 10.05 10.27 106,930 +0.01(+0.10%)
Dec 28, 2020 10.31 10.65 10.25 10.26 66,794 -0.10(-0.97%)
Dec 24, 2020 10.47 10.47 10.23 10.36 11,600 -0.05(-0.48%)
Dec 23, 2020 10.29 10.57 10.20 10.41 50,243 +0.10(+0.97%)
Dec 22, 2020 10.34 10.40 10.15 10.31 85,474 +0.05(+0.49%)
Dec 21, 2020 10.09 10.28 10.00 10.26 93,860 +0.11(+1.08%)
Dec 18, 2020 10.64 10.71 10.15 10.15 186,500 -0.46(-4.34%)
Dec 17, 2020 10.46 10.69 10.36 10.61 101,473 +0.20(+1.92%)
Dec 16, 2020 10.57 10.62 10.35 10.41 87,853 -0.17(-1.61%)
Dec 15, 2020 10.41 10.62 10.38 10.58 47,773 +0.21(+2.03%)
Dec 14, 2020 10.50 10.65 10.32 10.37 65,801 -0.09(-0.86%)
Dec 11, 2020 10.49 10.65 10.38 10.46 57,800 -0.09(-0.85%)
Dec 10, 2020 10.71 10.71 10.38 10.55 54,866 -0.16(-1.49%)
Dec 09, 2020 10.70 10.75 10.51 10.71 69,933 +0.13(+1.23%)
Dec 08, 2020 10.43 10.66 10.38 10.58 50,191 +0.13(+1.24%)
Dec 07, 2020 10.58 10.58 10.26 10.45 44,278 -0.10(-0.95%)
Dec 04, 2020 10.19 10.57 10.17 10.55 57,100 +0.45(+4.46%)
Dec 03, 2020 10.09 10.35 10.03 10.10 38,196 +0.05(+0.50%)
Dec 02, 2020 9.940 10.06 9.880 10.05 27,884 +0.11(+1.11%)
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.