Skip to main content

Great Ajax Corp (NY: AJX )

3.710 +0.090 (+2.49%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.259 8.412 7.910 7.931 630,153 -0.33(-3.96%)
Mar 30, 2021 8.172 8.281 8.092 8.259 143,315 +0.12(+1.43%)
Mar 29, 2021 8.368 8.506 8.135 8.142 119,606 -0.20(-2.36%)
Mar 26, 2021 8.339 8.353 8.092 8.339 160,515 +0.12(+1.42%)
Mar 25, 2021 8.004 8.368 7.880 8.222 331,500 +0.16(+1.99%)
Mar 24, 2021 8.659 8.768 8.026 8.062 399,834 -0.37(-4.40%)
Mar 23, 2021 8.448 8.754 7.924 8.434 359,815 -0.46(-5.16%)
Mar 22, 2021 9.030 9.030 8.826 8.892 84,955 -0.11(-1.21%)
Mar 19, 2021 9.103 9.212 8.733 9.001 295,882 -0.14(-1.51%)
Mar 18, 2021 9.241 9.460 9.067 9.139 282,021 -0.04(-0.48%)
Mar 17, 2021 9.059 9.183 9.001 9.183 90,767 +0.05(+0.56%)
Mar 16, 2021 9.204 9.225 9.060 9.132 105,534 -0.16(-1.70%)
Mar 15, 2021 9.024 9.297 8.974 9.290 106,683 +0.21(+2.29%)
Mar 12, 2021 8.902 9.139 8.902 9.082 125,221 +0.16(+1.77%)
Mar 11, 2021 8.845 8.931 8.716 8.924 90,676 +0.20(+2.30%)
Mar 10, 2021 8.644 8.759 8.543 8.723 170,586 +0.15(+1.76%)
Mar 09, 2021 8.615 8.673 8.486 8.572 137,283 -0.04(-0.50%)
Mar 08, 2021 8.378 8.658 8.378 8.615 144,643 +0.14(+1.69%)
Mar 05, 2021 8.436 8.539 8.174 8.472 182,329 +0.31(+3.78%)
Mar 04, 2021 8.385 8.385 8.149 8.163 128,259 -0.17(-1.98%)
Mar 03, 2021 8.350 8.507 8.299 8.328 71,969 +0.04(+0.43%)
Mar 02, 2021 8.263 8.317 8.149 8.292 38,732 +0.00(+0.00%)
Mar 01, 2021 8.177 8.371 8.170 8.292 123,282 +0.22(+2.67%)
Feb 26, 2021 7.926 8.163 7.926 8.077 94,856 +0.11(+1.35%)
Feb 25, 2021 8.041 8.127 7.876 7.969 214,037 -0.04(-0.54%)
Feb 24, 2021 7.746 8.070 7.703 8.012 106,110 +0.34(+4.40%)
Feb 23, 2021 7.833 7.833 7.603 7.675 59,210 -0.11(-1.38%)
Feb 22, 2021 7.567 7.854 7.416 7.782 108,835 +0.32(+4.23%)
Feb 19, 2021 7.431 7.610 7.431 7.466 75,634 +0.05(+0.68%)
Feb 18, 2021 7.617 7.632 7.395 7.416 95,534 -0.19(-2.55%)
Feb 17, 2021 7.775 7.797 7.581 7.610 75,312 -0.20(-2.57%)
Feb 16, 2021 7.804 7.854 7.718 7.811 70,781 +0.06(+0.74%)
Feb 12, 2021 7.646 7.797 7.646 7.754 51,954 +0.09(+1.12%)
Feb 11, 2021 7.632 7.711 7.581 7.667 68,944 +0.06(+0.85%)
Feb 10, 2021 7.610 7.683 7.567 7.603 45,788 +0.04(+0.57%)
Feb 09, 2021 7.589 7.656 7.560 7.560 54,101 -0.09(-1.22%)
Feb 08, 2021 7.524 7.653 7.510 7.653 85,544 +0.17(+2.30%)
Feb 05, 2021 7.495 7.524 7.438 7.481 53,905 -0.01(-0.10%)
Feb 04, 2021 7.352 7.510 7.337 7.488 51,980 +0.11(+1.46%)
Feb 03, 2021 7.165 7.395 7.151 7.380 110,473 +0.16(+2.19%)
Feb 02, 2021 7.244 7.280 7.136 7.222 80,542 +0.07(+1.00%)
Feb 01, 2021 7.079 7.201 6.906 7.151 104,871 +0.08(+1.12%)
Jan 29, 2021 7.294 7.294 7.014 7.072 102,656 -0.25(-3.43%)
Jan 28, 2021 7.287 7.395 7.122 7.323 134,411 +0.04(+0.49%)
Jan 27, 2021 7.366 7.395 7.115 7.287 147,591 -0.19(-2.59%)
Jan 26, 2021 7.639 7.692 7.431 7.481 71,639 -0.09(-1.14%)
Jan 25, 2021 7.610 7.734 7.492 7.567 71,103 -0.14(-1.86%)
Jan 22, 2021 7.481 7.711 7.463 7.711 76,330 +0.08(+1.03%)
Jan 21, 2021 7.574 7.696 7.517 7.632 75,850 +0.06(+0.76%)
Jan 20, 2021 7.466 7.603 7.466 7.574 65,181 +0.08(+1.05%)
Jan 19, 2021 7.538 7.603 7.395 7.495 153,235 -0.10(-1.32%)
Jan 15, 2021 7.660 7.660 7.488 7.596 63,237 -0.14(-1.86%)
Jan 14, 2021 7.610 7.804 7.524 7.739 83,335 +0.19(+2.57%)
Jan 13, 2021 7.567 7.635 7.502 7.545 47,256 -0.04(-0.47%)
Jan 12, 2021 7.553 7.610 7.459 7.581 96,541 +0.06(+0.76%)
Jan 11, 2021 7.488 7.581 7.438 7.524 50,915 -0.04(-0.47%)
Jan 08, 2021 7.581 7.619 7.373 7.560 36,354 -0.02(-0.28%)
Jan 07, 2021 7.624 7.682 7.481 7.581 63,346 -0.06(-0.85%)
Jan 06, 2021 7.423 7.715 7.423 7.646 131,313 +0.34(+4.72%)
Jan 05, 2021 7.373 7.502 7.237 7.301 100,177 -0.07(-0.97%)
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.