Skip to main content

Great Ajax Corp (NY: AJX )

3.790 +0.170 (+4.70%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.998 9.106 8.903 9.074 116,601 +0.08(+0.92%)
Apr 29, 2019 8.935 8.992 8.935 8.992 55,001 +0.04(+0.42%)
Apr 26, 2019 8.935 8.992 8.916 8.954 58,390 +0.03(+0.36%)
Apr 25, 2019 8.935 8.935 8.827 8.922 31,722 -0.02(-0.21%)
Apr 24, 2019 8.871 8.954 8.871 8.941 57,109 +0.07(+0.79%)
Apr 23, 2019 8.776 8.913 8.776 8.871 112,577 +0.09(+1.01%)
Apr 22, 2019 8.764 8.802 8.745 8.783 48,680 +0.00(+0.00%)
Apr 18, 2019 8.726 8.821 8.719 8.783 27,143 +0.03(+0.36%)
Apr 17, 2019 8.732 8.789 8.651 8.751 78,875 +0.01(+0.07%)
Apr 16, 2019 8.776 8.795 8.738 8.745 34,130 -0.01(-0.07%)
Apr 15, 2019 8.707 8.770 8.672 8.751 36,560 +0.06(+0.66%)
Apr 12, 2019 8.789 8.789 8.681 8.694 54,129 -0.08(-0.87%)
Apr 11, 2019 8.687 8.808 8.668 8.770 102,346 +0.10(+1.17%)
Apr 10, 2019 8.656 8.713 8.656 8.668 27,165 +0.01(+0.15%)
Apr 09, 2019 8.713 8.732 8.656 8.656 52,125 -0.07(-0.80%)
Apr 08, 2019 8.687 8.764 8.687 8.726 39,289 -0.01(-0.07%)
Apr 05, 2019 8.745 8.783 8.668 8.732 85,850 +0.01(+0.07%)
Apr 04, 2019 8.681 8.764 8.681 8.726 51,200 +0.04(+0.51%)
Apr 03, 2019 8.732 8.776 8.618 8.681 92,025 -0.03(-0.29%)
Apr 02, 2019 8.713 8.808 8.687 8.707 97,182 +0.01(+0.07%)
Apr 01, 2019 8.713 8.713 8.668 8.700 66,813 -0.01(-0.07%)
Mar 29, 2019 8.713 8.713 8.542 8.707 195,530 +0.03(+0.29%)
Mar 28, 2019 8.656 8.681 8.611 8.681 57,354 +0.04(+0.44%)
Mar 27, 2019 8.611 8.662 8.599 8.643 48,699 +0.03(+0.37%)
Mar 26, 2019 8.504 8.630 8.504 8.611 75,502 +0.10(+1.19%)
Mar 25, 2019 8.434 8.554 8.428 8.510 54,808 +0.05(+0.60%)
Mar 22, 2019 8.554 8.632 8.447 8.459 158,128 -0.13(-1.48%)
Mar 21, 2019 8.529 8.656 8.529 8.586 51,095 +0.03(+0.37%)
Mar 20, 2019 8.523 8.611 8.466 8.554 120,883 +0.00(+0.00%)
Mar 19, 2019 8.567 8.567 8.497 8.554 65,102 -0.01(-0.07%)
Mar 18, 2019 8.510 8.592 8.510 8.561 39,450 +0.03(+0.30%)
Mar 15, 2019 8.504 8.580 8.497 8.535 140,769 +0.01(+0.15%)
Mar 14, 2019 8.542 8.580 8.478 8.523 156,277 +0.03(+0.30%)
Mar 13, 2019 8.417 8.522 8.417 8.497 161,900 +0.09(+1.03%)
Mar 12, 2019 8.423 8.485 8.398 8.411 176,735 -0.01(-0.07%)
Mar 11, 2019 8.306 8.466 8.306 8.417 62,421 +0.11(+1.34%)
Mar 08, 2019 8.244 8.383 8.244 8.306 54,128 +0.04(+0.52%)
Mar 07, 2019 8.293 8.380 8.262 8.262 90,348 -0.02(-0.30%)
Mar 06, 2019 8.231 8.361 8.231 8.287 85,851 +0.03(+0.37%)
Mar 05, 2019 8.281 8.281 8.200 8.256 18,176 -0.01(-0.15%)
Mar 04, 2019 8.268 8.299 8.202 8.268 33,858 -0.02(-0.22%)
Mar 01, 2019 8.207 8.349 8.107 8.287 78,042 +0.10(+1.21%)
Feb 28, 2019 8.151 8.244 8.126 8.188 69,613 +0.04(+0.46%)
Feb 27, 2019 8.058 8.157 7.971 8.151 47,858 +0.07(+0.84%)
Feb 26, 2019 8.120 8.120 8.077 8.083 139,214 -0.03(-0.38%)
Feb 25, 2019 8.070 8.138 8.067 8.114 44,385 +0.03(+0.38%)
Feb 22, 2019 8.095 8.132 8.070 8.083 70,448 +0.02(+0.23%)
Feb 21, 2019 7.971 8.101 7.922 8.064 54,048 +0.12(+1.48%)
Feb 20, 2019 8.077 8.077 7.940 7.947 52,825 -0.12(-1.46%)
Feb 19, 2019 7.959 8.070 7.959 8.064 60,446 +0.08(+1.01%)
Feb 15, 2019 7.922 8.077 7.891 7.984 139,765 +0.06(+0.70%)
Feb 14, 2019 7.940 8.002 7.903 7.928 74,956 -0.09(-1.08%)
Feb 13, 2019 8.070 8.107 7.990 8.015 36,516 -0.09(-1.14%)
Feb 12, 2019 8.157 8.160 8.101 8.107 35,545 -0.05(-0.61%)
Feb 11, 2019 8.132 8.169 8.083 8.157 32,370 -0.01(-0.08%)
Feb 08, 2019 8.095 8.176 8.083 8.163 32,154 +0.06(+0.69%)
Feb 07, 2019 8.169 8.182 8.089 8.107 50,624 -0.06(-0.68%)
Feb 06, 2019 8.163 8.163 8.107 8.163 21,435 -0.01(-0.15%)
Feb 05, 2019 8.089 8.194 8.089 8.176 69,390 +0.06(+0.69%)
Feb 04, 2019 8.021 8.132 8.008 8.120 29,625 +0.11(+1.39%)
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.