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 28, 2021 9.064 9.064 8.897 9.000 87,752 +0.00(+0.00%)
May 27, 2021 9.100 9.107 9.000 9.000 80,723 -0.07(-0.79%)
May 26, 2021 8.971 9.107 8.936 9.071 50,861 +0.11(+1.28%)
May 25, 2021 9.107 9.107 8.950 8.957 134,109 -0.11(-1.26%)
May 24, 2021 8.943 9.086 8.843 9.071 94,145 +0.19(+2.17%)
May 21, 2021 8.979 9.029 8.829 8.879 194,274 +0.03(+0.32%)
May 20, 2021 8.814 8.893 8.721 8.850 51,820 +0.01(+0.08%)
May 19, 2021 8.750 8.857 8.643 8.843 90,998 +0.02(+0.24%)
May 18, 2021 8.850 8.969 8.814 8.821 132,398 -0.02(-0.24%)
May 17, 2021 8.793 8.857 8.695 8.843 105,707 +0.10(+1.13%)
May 14, 2021 8.639 8.765 8.625 8.744 106,619 +0.15(+1.80%)
May 13, 2021 8.442 8.610 8.406 8.589 81,001 +0.20(+2.35%)
May 12, 2021 8.744 8.744 8.371 8.392 149,054 -0.34(-3.87%)
May 11, 2021 8.667 8.737 8.491 8.730 161,437 -0.13(-1.51%)
May 10, 2021 8.892 9.004 8.799 8.864 162,384 +0.01(+0.08%)
May 07, 2021 8.575 8.864 8.575 8.857 180,245 +0.20(+2.36%)
May 06, 2021 8.568 8.659 8.506 8.653 122,062 +0.04(+0.49%)
May 05, 2021 8.575 8.632 8.449 8.610 110,549 +0.11(+1.32%)
May 04, 2021 8.653 8.653 8.477 8.498 127,646 -0.14(-1.63%)
May 03, 2021 8.610 8.653 8.533 8.639 119,004 +0.05(+0.57%)
Apr 30, 2021 8.561 8.653 8.547 8.589 96,379 -0.04(-0.41%)
Apr 29, 2021 8.695 8.709 8.583 8.625 96,585 -0.03(-0.33%)
Apr 28, 2021 8.547 8.723 8.547 8.653 161,522 +0.12(+1.40%)
Apr 27, 2021 8.575 8.639 8.477 8.533 108,154 -0.01(-0.16%)
Apr 26, 2021 8.639 8.681 8.540 8.547 125,083 +0.04(+0.50%)
Apr 23, 2021 8.449 8.568 8.449 8.505 237,395 +0.09(+1.09%)
Apr 22, 2021 8.371 8.491 8.301 8.413 271,698 +0.13(+1.53%)
Apr 21, 2021 8.041 8.287 7.998 8.287 187,397 +0.25(+3.15%)
Apr 20, 2021 7.977 8.076 7.865 8.034 225,355 +0.06(+0.71%)
Apr 19, 2021 8.048 8.111 7.879 7.977 304,467 -0.11(-1.39%)
Apr 16, 2021 8.125 8.139 7.984 8.090 114,859 +0.01(+0.09%)
Apr 15, 2021 8.118 8.146 7.977 8.083 102,893 +0.01(+0.09%)
Apr 14, 2021 8.083 8.160 8.027 8.076 127,101 -0.03(-0.35%)
Apr 13, 2021 8.055 8.132 7.928 8.104 91,428 +0.01(+0.17%)
Apr 12, 2021 8.027 8.111 8.012 8.090 80,582 +0.06(+0.79%)
Apr 09, 2021 8.055 8.132 7.956 8.027 109,742 -0.06(-0.70%)
Apr 08, 2021 7.963 8.083 7.921 8.083 173,291 +0.08(+0.97%)
Apr 07, 2021 8.027 8.041 7.928 8.005 116,067 +0.01(+0.18%)
Apr 06, 2021 8.083 8.083 7.949 7.991 129,168 -0.04(-0.44%)
Apr 05, 2021 8.167 8.167 7.928 8.027 151,928 -0.01(-0.17%)
Apr 01, 2021 7.766 8.041 7.738 8.041 191,622 +0.37(+4.86%)
Mar 31, 2021 7.984 8.132 7.647 7.668 651,819 -0.32(-3.96%)
Mar 30, 2021 7.900 8.005 7.823 7.984 148,242 +0.11(+1.43%)
Mar 29, 2021 8.090 8.224 7.865 7.872 123,718 -0.19(-2.36%)
Mar 26, 2021 8.062 8.076 7.823 8.062 166,034 +0.11(+1.42%)
Mar 25, 2021 7.738 8.090 7.619 7.949 342,898 +0.15(+1.99%)
Mar 24, 2021 8.371 8.477 7.759 7.794 413,581 -0.36(-4.40%)
Mar 23, 2021 8.167 8.463 7.661 8.153 372,186 -0.44(-5.16%)
Mar 22, 2021 8.730 8.730 8.533 8.596 87,876 -0.11(-1.21%)
Mar 19, 2021 8.800 8.906 8.443 8.702 306,055 -0.13(-1.51%)
Mar 18, 2021 8.934 9.145 8.765 8.836 291,717 -0.04(-0.48%)
Mar 17, 2021 8.758 8.878 8.702 8.878 93,887 +0.05(+0.56%)
Mar 16, 2021 8.898 8.919 8.759 8.829 109,162 -0.15(-1.70%)
Mar 15, 2021 8.724 8.988 8.676 8.981 110,351 +0.20(+2.29%)
Mar 12, 2021 8.606 8.835 8.606 8.780 129,526 +0.15(+1.77%)
Mar 11, 2021 8.551 8.634 8.426 8.627 93,793 +0.19(+2.30%)
Mar 10, 2021 8.357 8.468 8.259 8.433 176,451 +0.15(+1.76%)
Mar 09, 2021 8.329 8.384 8.204 8.287 142,003 -0.04(-0.50%)
Mar 08, 2021 8.100 8.370 8.100 8.329 149,617 +0.14(+1.69%)
Mar 05, 2021 8.155 8.255 7.902 8.190 188,598 +0.30(+3.78%)
Mar 04, 2021 8.107 8.107 7.878 7.892 132,669 -0.16(-1.98%)
Mar 03, 2021 8.072 8.225 8.023 8.051 74,443 +0.03(+0.43%)
Mar 02, 2021 7.989 8.040 7.878 8.016 40,063 +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.