Skip to main content

Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6.965 7.112 6.874 7.062 93,809 +0.08(+1.09%)
May 30, 2017 6.991 7.034 6.981 6.986 30,915 -0.02(-0.29%)
May 26, 2017 6.986 7.047 6.874 7.006 72,711 +0.01(+0.14%)
May 25, 2017 7.036 7.052 6.976 6.996 34,316 -0.03(-0.36%)
May 24, 2017 6.986 7.047 6.986 7.021 86,067 +0.04(+0.58%)
May 23, 2017 7.031 7.040 6.981 6.981 55,112 -0.04(-0.58%)
May 22, 2017 7.006 7.026 6.996 7.021 55,667 +0.02(+0.29%)
May 19, 2017 6.940 7.016 6.940 7.001 72,600 +0.04(+0.51%)
May 18, 2017 6.981 6.986 6.910 6.965 67,373 -0.02(-0.22%)
May 17, 2017 6.960 7.012 6.935 6.981 84,138 -0.02(-0.29%)
May 16, 2017 6.996 7.016 6.991 7.001 142,330 +0.01(+0.07%)
May 15, 2017 6.971 7.016 6.965 6.996 89,296 +0.04(+0.51%)
May 12, 2017 6.940 7.016 6.910 6.960 102,064 +0.01(+0.07%)
May 11, 2017 6.950 6.980 6.881 6.955 112,632 +0.02(+0.29%)
May 10, 2017 6.960 6.975 6.906 6.935 92,499 -0.01(-0.14%)
May 09, 2017 7.000 7.000 6.911 6.945 137,819 -0.03(-0.43%)
May 08, 2017 6.950 6.975 6.931 6.975 95,932 +0.03(+0.43%)
May 05, 2017 6.836 6.965 6.767 6.945 369,368 +0.15(+2.19%)
May 04, 2017 6.821 6.866 6.782 6.796 169,108 -0.02(-0.36%)
May 03, 2017 6.727 6.851 6.702 6.821 205,160 +0.11(+1.70%)
May 02, 2017 6.742 6.844 6.687 6.707 108,110 -0.01(-0.22%)
May 01, 2017 6.792 6.792 6.702 6.722 58,700 -0.03(-0.44%)
Apr 28, 2017 6.806 6.806 6.732 6.752 111,268 -0.05(-0.73%)
Apr 27, 2017 6.821 6.846 6.792 6.801 87,369 +0.00(+0.07%)
Apr 26, 2017 6.787 6.846 6.764 6.796 216,015 +0.00(+0.07%)
Apr 25, 2017 6.757 6.816 6.742 6.792 172,682 +0.06(+0.88%)
Apr 24, 2017 6.672 6.747 6.660 6.732 247,077 +0.09(+1.42%)
Apr 21, 2017 6.543 6.672 6.543 6.638 174,289 +0.08(+1.29%)
Apr 20, 2017 6.484 6.568 6.479 6.553 416,236 +0.06(+0.92%)
Apr 19, 2017 6.499 6.513 6.444 6.494 80,945 -0.00(-0.08%)
Apr 18, 2017 6.499 6.543 6.479 6.499 45,375 -0.01(-0.15%)
Apr 17, 2017 6.518 6.518 6.464 6.509 205,968 +0.01(+0.15%)
Apr 13, 2017 6.494 6.531 6.454 6.499 61,912 -0.01(-0.15%)
Apr 12, 2017 6.459 6.528 6.374 6.509 109,175 +0.04(+0.69%)
Apr 11, 2017 6.394 6.494 6.394 6.464 46,068 +0.06(+0.93%)
Apr 10, 2017 6.409 6.439 6.379 6.404 47,585 -0.00(-0.08%)
Apr 07, 2017 6.419 6.436 6.365 6.409 31,875 -0.02(-0.31%)
Apr 06, 2017 6.384 6.439 6.335 6.429 71,057 +0.03(+0.54%)
Apr 05, 2017 6.504 6.528 6.370 6.394 136,560 -0.08(-1.30%)
Apr 04, 2017 6.464 6.494 6.439 6.479 73,221 +0.02(+0.31%)
Apr 03, 2017 6.474 6.553 6.449 6.459 72,937 -0.02(-0.31%)
Mar 31, 2017 6.494 6.528 6.459 6.479 85,477 -0.01(-0.23%)
Mar 30, 2017 6.434 6.494 6.424 6.494 46,417 +0.06(+0.93%)
Mar 29, 2017 6.379 6.463 6.379 6.434 76,639 +0.07(+1.09%)
Mar 28, 2017 6.315 6.379 6.315 6.365 86,509 +0.03(+0.47%)
Mar 27, 2017 6.365 6.459 6.325 6.335 80,974 -0.07(-1.16%)
Mar 24, 2017 6.484 6.499 6.374 6.409 58,107 -0.07(-1.15%)
Mar 23, 2017 6.489 6.528 6.454 6.484 343,752 -0.02(-0.31%)
Mar 22, 2017 6.469 6.513 6.424 6.504 114,217 +0.01(+0.23%)
Mar 21, 2017 6.499 6.527 6.474 6.489 131,691 -0.01(-0.15%)
Mar 20, 2017 6.513 6.533 6.479 6.499 91,142 -0.01(-0.15%)
Mar 17, 2017 6.454 6.509 6.429 6.509 384,254 +0.05(+0.77%)
Mar 16, 2017 6.494 6.506 6.394 6.459 92,298 -0.01(-0.15%)
Mar 15, 2017 6.424 6.489 6.409 6.469 121,737 +0.06(+0.93%)
Mar 14, 2017 6.454 6.454 6.384 6.409 42,221 -0.04(-0.62%)
Mar 13, 2017 6.365 6.454 6.365 6.449 172,559 +0.07(+1.09%)
Mar 10, 2017 6.389 6.399 6.329 6.379 105,679 +0.03(+0.46%)
Mar 09, 2017 6.428 6.438 6.321 6.350 316,759 -0.04(-0.61%)
Mar 08, 2017 6.418 6.428 6.374 6.389 104,398 -0.02(-0.30%)
Mar 07, 2017 6.418 6.428 6.379 6.409 50,484 -0.02(-0.30%)
Mar 06, 2017 6.428 6.452 6.344 6.428 54,572 +0.00(+0.00%)
Mar 03, 2017 6.360 6.438 6.340 6.428 379,031 +0.08(+1.30%)
Mar 02, 2017 6.404 6.404 6.287 6.345 168,934 -0.14(-2.10%)
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.