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 (%)
Mar 29, 2018 7.797 7.797 7.797 0 +0.11(+1.42%)
Mar 28, 2018 7.607 7.728 7.607 7.688 54,904 +0.07(+0.98%)
Mar 27, 2018 7.590 7.647 7.503 7.613 87,058 +0.02(+0.30%)
Mar 26, 2018 7.572 7.613 7.532 7.590 55,265 +0.06(+0.84%)
Mar 23, 2018 7.596 7.619 7.526 7.526 50,622 -0.05(-0.61%)
Mar 22, 2018 7.578 7.613 7.561 7.572 57,087 -0.02(-0.23%)
Mar 21, 2018 7.590 7.630 7.567 7.590 52,932 +0.01(+0.08%)
Mar 20, 2018 7.624 7.642 7.584 7.584 36,863 -0.06(-0.83%)
Mar 19, 2018 7.642 7.676 7.572 7.647 37,694 -0.01(-0.08%)
Mar 16, 2018 7.613 7.705 7.613 7.653 146,882 +0.00(+0.00%)
Mar 15, 2018 7.711 7.736 7.596 7.653 44,611 -0.06(-0.75%)
Mar 14, 2018 7.624 7.739 7.619 7.711 117,311 +0.07(+0.98%)
Mar 13, 2018 7.675 7.692 7.625 7.636 73,382 -0.02(-0.29%)
Mar 12, 2018 7.512 7.670 7.506 7.658 91,025 +0.14(+1.80%)
Mar 09, 2018 7.484 7.523 7.439 7.523 41,706 +0.07(+0.98%)
Mar 08, 2018 7.450 7.512 7.422 7.450 37,876 +0.01(+0.15%)
Mar 07, 2018 7.399 7.439 50,643 -0.09(-1.20%)
Mar 06, 2018 7.484 7.551 7.372 7.529 56,490 +0.08(+1.06%)
Mar 05, 2018 7.416 7.484 7.416 7.450 37,897 +0.02(+0.23%)
Mar 02, 2018 7.321 7.456 7.268 7.433 44,224 +0.08(+1.07%)
Mar 01, 2018 7.293 7.399 7.293 7.354 46,190 +0.05(+0.69%)
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%)
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.