Chronicle Journal: Finance

Great Ajax Corp (NY: AJX )

11.42 USD +0.08 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.23 13.24 13.09 13.16 10,394 -0.02(-0.15%)
Apr 28, 2016 13.14 13.25 13.10 13.18 10,368 -0.04(-0.29%)
Apr 27, 2016 13.19 13.28 13.14 13.22 14,724 +0.07(+0.51%)
Apr 26, 2016 12.77 13.25 12.77 13.15 33,755 +0.36(+2.79%)
Apr 25, 2016 12.65 12.80 12.49 12.79 13,776 +0.21(+1.69%)
Apr 22, 2016 12.30 12.68 12.30 12.58 26,078 +0.26(+2.12%)
Apr 21, 2016 12.56 12.63 12.08 12.32 56,852 -0.25(-2.00%)
Apr 20, 2016 12.72 12.77 12.53 12.57 53,680 -0.12(-0.91%)
Apr 19, 2016 12.79 12.80 12.67 12.69 33,080 +0.06(+0.46%)
Apr 18, 2016 12.51 12.71 12.42 12.63 24,134 +0.13(+1.00%)
Apr 15, 2016 12.32 12.54 12.32 12.50 26,280 +0.18(+1.49%)
Apr 14, 2016 12.07 12.34 11.98 12.32 17,648 +0.29(+2.41%)
Apr 13, 2016 11.84 12.07 11.74 12.03 32,473 +0.29(+2.47%)
Apr 12, 2016 11.53 11.74 11.48 11.74 49,339 +0.29(+2.53%)
Apr 11, 2016 11.57 11.62 11.44 11.45 16,806 -0.10(-0.84%)
Apr 08, 2016 11.59 11.63 11.50 11.55 24,143 -0.05(-0.42%)
Apr 07, 2016 11.34 11.77 11.34 11.59 49,963 +0.22(+1.95%)
Apr 06, 2016 11.39 11.54 11.36 11.37 12,719 +0.04(+0.34%)
Apr 05, 2016 11.14 11.39 11.14 11.33 16,979 +0.19(+1.73%)
Apr 04, 2016 11.14 11.38 11.09 11.14 17,802 +0.08(+0.70%)
Apr 01, 2016 10.78 11.16 10.76 11.06 37,492 +0.25(+2.32%)
Mar 31, 2016 10.87 11.03 10.80 10.81 4,785 -0.06(-0.53%)
Mar 30, 2016 10.92 10.95 10.87 10.87 9,745 -0.03(-0.27%)
Mar 29, 2016 10.66 11.00 10.60 10.90 42,843 +0.17(+1.62%)
Mar 28, 2016 10.72 11.09 10.61 10.72 43,980 -0.13(-1.16%)
Mar 24, 2016 10.43 10.85 10.85 10.85 41,710 +0.41(+3.89%)
Mar 23, 2016 10.63 10.63 10.43 10.44 16,183 -0.14(-1.37%)
Mar 22, 2016 10.62 10.68 10.54 10.59 16,866 -0.13(-1.17%)
Mar 21, 2016 10.60 10.71 10.55 10.71 105,741 +0.05(+0.45%)
Mar 18, 2016 10.27 10.70 10.24 10.67 95,169 +0.42(+4.05%)
Mar 17, 2016 10.14 10.27 10.14 10.25 12,790 +0.11(+1.05%)
Mar 16, 2016 10.13 10.23 10.10 10.14 29,206 +0.01(+0.10%)
Mar 15, 2016 10.23 10.31 10.14 10.14 24,480 -0.12(-1.13%)
Mar 14, 2016 10.09 10.30 10.00 10.25 13,358 +0.11(+1.05%)
Mar 11, 2016 10.25 10.25 10.10 10.14 63,456 -0.07(-0.66%)
Mar 10, 2016 10.34 10.34 10.00 10.21 15,295 -0.14(-1.31%)
Mar 09, 2016 10.24 10.48 10.23 10.35 14,639 -0.14(-1.29%)
Mar 08, 2016 10.50 10.58 10.35 10.48 36,162 -0.05(-0.46%)
Mar 07, 2016 10.59 10.66 10.43 10.53 41,884 +0.01(+0.09%)
Mar 04, 2016 10.52 10.64 10.44 10.52 40,669 +0.06(+0.55%)
Mar 03, 2016 10.00 10.52 10.00 10.46 62,741 +0.51(+5.15%)
Mar 02, 2016 9.179 9.981 9.179 9.952 410,778 +1.10(+12.45%)
Mar 01, 2016 9.710 9.710 8.754 8.850 454,586 -0.75(-7.85%)
Feb 29, 2016 9.604 9.749 9.594 9.604 23,345 +0.03(+0.30%)
Feb 26, 2016 9.565 9.720 9.552 9.575 89,751 -0.05(-0.50%)
Feb 25, 2016 9.643 9.681 9.623 9.623 26,949 +0.00(+0.00%)
Feb 24, 2016 9.720 9.720 9.565 9.623 12,477 -0.13(-1.29%)
Feb 23, 2016 9.952 9.952 9.700 9.749 37,397 -0.19(-1.94%)
Feb 22, 2016 10.03 10.08 9.913 9.942 15,777 -0.05(-0.48%)
Feb 19, 2016 10.03 10.23 9.952 9.990 23,810 -0.09(-0.86%)
Feb 18, 2016 10.06 10.10 9.971 10.08 27,267 -0.07(-0.67%)
Feb 17, 2016 10.14 10.19 10.06 10.14 12,487 +0.00(+0.00%)
Feb 16, 2016 10.16 10.26 10.09 10.14 11,667 +0.08(+0.77%)
Feb 12, 2016 10.04 10.07 10.07 10.07 11,385 +0.06(+0.58%)
Feb 11, 2016 9.845 10.07 9.776 10.01 11,206 +0.06(+0.58%)
Feb 10, 2016 9.845 10.07 9.845 9.952 10,119 +0.13(+1.28%)
Feb 09, 2016 10.09 10.13 9.758 9.826 9,622 -0.35(-3.42%)
Feb 08, 2016 9.865 10.24 9.758 10.17 14,659 +0.31(+3.13%)
Feb 05, 2016 9.961 10.01 9.585 9.865 45,686 -0.09(-0.87%)
Feb 04, 2016 10.39 10.39 9.836 9.952 39,301 -0.39(-3.74%)
Feb 03, 2016 10.44 10.44 10.14 10.34 25,340 -0.08(-0.74%)
Feb 02, 2016 10.46 10.46 10.40 10.42 18,318 -0.11(-1.01%)
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.