Skip to main content

Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 7.800 7.800 7.800 0 +0.11(+1.42%)
Mar 28, 2018 7.610 7.731 7.610 7.691 54,882 +0.07(+0.98%)
Mar 27, 2018 7.593 7.650 7.506 7.616 87,023 +0.02(+0.30%)
Mar 26, 2018 7.576 7.616 7.535 7.593 55,243 +0.06(+0.84%)
Mar 23, 2018 7.599 7.622 7.529 7.529 50,602 -0.05(-0.61%)
Mar 22, 2018 7.581 7.616 7.564 7.576 57,064 -0.02(-0.23%)
Mar 21, 2018 7.593 7.633 7.570 7.593 52,910 +0.01(+0.08%)
Mar 20, 2018 7.627 7.645 7.587 7.587 36,848 -0.06(-0.83%)
Mar 19, 2018 7.645 7.679 7.576 7.650 37,679 -0.01(-0.08%)
Mar 16, 2018 7.616 7.708 7.616 7.656 146,824 +0.00(+0.00%)
Mar 15, 2018 7.714 7.739 7.599 7.656 44,593 -0.06(-0.75%)
Mar 14, 2018 7.627 7.742 7.622 7.714 117,264 +0.07(+0.98%)
Mar 13, 2018 7.678 7.695 7.628 7.639 73,352 -0.02(-0.29%)
Mar 12, 2018 7.515 7.673 7.509 7.661 90,989 +0.14(+1.80%)
Mar 09, 2018 7.487 7.526 7.442 7.526 41,689 +0.07(+0.98%)
Mar 08, 2018 7.453 7.515 7.425 7.453 37,861 +0.01(+0.15%)
Mar 07, 2018 7.402 7.442 50,623 -0.09(-1.20%)
Mar 06, 2018 7.487 7.554 7.375 7.532 56,467 +0.08(+1.06%)
Mar 05, 2018 7.419 7.487 7.419 7.453 37,882 +0.02(+0.23%)
Mar 02, 2018 7.324 7.459 7.271 7.436 44,206 +0.08(+1.07%)
Mar 01, 2018 7.295 7.402 7.295 7.357 46,171 +0.05(+0.69%)
Feb 28, 2018 7.447 7.459 7.307 7.307 68,593 -0.13(-1.74%)
Feb 27, 2018 7.532 7.554 7.386 7.436 60,100 -0.10(-1.34%)
Feb 26, 2018 7.464 7.543 7.404 7.538 56,354 +0.08(+1.13%)
Feb 23, 2018 7.369 7.487 7.341 7.453 55,634 +0.12(+1.69%)
Feb 22, 2018 7.380 7.425 7.295 7.329 36,836 -0.01(-0.15%)
Feb 21, 2018 7.318 7.442 7.318 7.341 38,088 +0.05(+0.62%)
Feb 20, 2018 7.397 7.470 7.290 7.295 42,668 -0.14(-1.82%)
Feb 16, 2018 7.431 7.431 7.431 0 +0.01(+0.15%)
Feb 15, 2018 7.352 7.459 7.352 7.419 32,514 +0.08(+1.15%)
Feb 14, 2018 7.290 7.369 7.279 7.335 51,760 +0.02(+0.23%)
Feb 13, 2018 7.307 7.369 7.256 7.318 64,086 -0.02(-0.23%)
Feb 12, 2018 7.200 7.357 7.076 7.335 93,929 +0.14(+1.96%)
Feb 09, 2018 7.262 7.262 7.175 7.194 117,140 -0.05(-0.62%)
Feb 08, 2018 7.205 7.273 7.169 7.239 135,921 +0.06(+0.78%)
Feb 07, 2018 7.234 7.250 7.183 7.183 112,077 -0.05(-0.70%)
Feb 06, 2018 7.143 7.355 6.907 7.234 188,727 -0.10(-1.31%)
Feb 05, 2018 7.363 7.459 7.312 7.329 153,316 -0.09(-1.21%)
Feb 02, 2018 7.487 7.487 7.391 7.419 74,154 -0.10(-1.27%)
Feb 01, 2018 7.498 7.562 7.487 7.515 41,979 -0.01(-0.07%)
Jan 31, 2018 7.616 7.644 7.493 7.521 72,459 -0.11(-1.47%)
Jan 30, 2018 7.521 7.706 7.498 7.633 56,391 -0.01(-0.15%)
Jan 29, 2018 7.701 7.746 7.549 7.644 68,739 -0.06(-0.80%)
Jan 26, 2018 7.785 7.785 7.690 7.706 54,016 -0.05(-0.65%)
Jan 25, 2018 7.751 7.768 7.712 7.757 51,808 +0.01(+0.07%)
Jan 24, 2018 7.796 7.796 7.740 7.751 34,635 -0.03(-0.36%)
Jan 23, 2018 7.746 7.796 7.746 7.780 32,780 +0.02(+0.29%)
Jan 22, 2018 7.768 7.796 7.712 7.757 63,978 -0.02(-0.22%)
Jan 19, 2018 7.746 7.780 7.737 7.774 48,404 -0.01(-0.07%)
Jan 18, 2018 7.825 7.825 7.712 7.780 47,150 -0.02(-0.22%)
Jan 17, 2018 7.785 7.842 7.785 7.796 50,422 +0.05(+0.65%)
Jan 16, 2018 7.774 7.870 7.740 7.746 59,384 -0.02(-0.22%)
Jan 12, 2018 7.763 7.763 7.763 0 -0.04(-0.50%)
Jan 11, 2018 7.763 7.837 7.763 7.802 49,603 +0.03(+0.43%)
Jan 10, 2018 7.768 59,814 +0.03(+0.36%)
Jan 09, 2018 7.796 7.796 7.740 7.740 68,433 -0.06(-0.72%)
Jan 08, 2018 7.802 7.836 7.768 7.796 55,691 -0.01(-0.14%)
Jan 05, 2018 7.842 7.847 7.791 7.808 54,968 -0.01(-0.07%)
Jan 04, 2018 7.853 7.954 7.802 7.813 25,335 -0.01(-0.14%)
Jan 03, 2018 7.825 7.858 7.780 7.825 48,113 +0.00(+0.00%)
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.