Skip to main content

Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.531 6.531 6.423 6.512 120,114 +0.01(+0.14%)
Jun 29, 2016 6.498 6.550 6.470 6.503 165,907 +0.00(+0.00%)
Jun 28, 2016 6.428 6.517 6.418 6.503 938,719 +0.13(+2.06%)
Jun 27, 2016 6.179 6.428 6.113 6.371 193,636 +0.20(+3.27%)
Jun 24, 2016 6.193 6.287 6.113 6.169 1,876,709 -0.11(-1.79%)
Jun 23, 2016 6.202 6.329 6.172 6.282 208,153 +0.09(+1.52%)
Jun 22, 2016 6.254 6.256 6.174 6.188 146,315 -0.08(-1.20%)
Jun 21, 2016 6.339 6.381 6.249 6.263 241,223 -0.09(-1.40%)
Jun 20, 2016 6.447 6.517 6.278 6.353 253,618 -0.02(-0.37%)
Jun 17, 2016 6.292 6.376 6.233 6.376 369,745 +0.09(+1.42%)
Jun 16, 2016 6.268 6.329 6.174 6.287 109,616 +0.02(+0.30%)
Jun 15, 2016 6.221 6.384 6.151 6.268 125,185 +0.08(+1.37%)
Jun 14, 2016 6.132 6.198 6.094 6.184 159,748 +0.04(+0.61%)
Jun 13, 2016 6.245 6.245 6.113 6.146 152,153 -0.09(-1.50%)
Jun 10, 2016 6.090 6.240 6.080 6.240 1,283,196 -0.33(-5.00%)
Jun 09, 2016 6.512 6.573 6.489 6.569 66,007 +0.04(+0.65%)
Jun 08, 2016 6.536 6.536 6.517 6.526 66,657 +0.00(+0.00%)
Jun 07, 2016 6.526 6.550 6.512 6.526 38,475 +0.00(+0.00%)
Jun 06, 2016 6.554 6.554 6.416 6.526 91,538 +0.00(+0.07%)
Jun 03, 2016 6.493 6.526 6.465 6.522 124,471 +0.04(+0.65%)
Jun 02, 2016 6.465 6.512 6.414 6.479 81,734 -0.01(-0.14%)
Jun 01, 2016 6.475 6.508 6.470 6.489 58,163 +0.01(+0.22%)
May 31, 2016 6.540 6.540 6.461 6.475 38,860 -0.07(-1.00%)
May 27, 2016 6.409 6.540 6.540 6.540 289,870 +0.11(+1.68%)
May 26, 2016 6.423 6.447 6.398 6.432 54,117 -0.02(-0.36%)
May 25, 2016 6.456 6.465 6.395 6.456 37,757 -0.02(-0.36%)
May 24, 2016 6.475 6.503 6.470 6.479 71,253 -0.00(-0.07%)
May 23, 2016 6.461 6.498 6.447 6.484 56,525 +0.03(+0.51%)
May 20, 2016 6.432 6.475 6.362 6.451 52,845 +0.01(+0.22%)
May 19, 2016 6.447 6.470 6.306 6.437 57,984 -0.01(-0.22%)
May 18, 2016 6.475 6.564 6.381 6.451 64,661 -0.01(-0.15%)
May 17, 2016 6.550 6.550 6.155 6.461 355,791 -0.10(-1.50%)
May 16, 2016 6.578 6.601 6.503 6.559 56,302 +0.00(+0.07%)
May 13, 2016 6.526 6.578 6.447 6.554 39,915 +0.03(+0.50%)
May 12, 2016 6.475 6.540 6.461 6.522 41,378 +0.01(+0.14%)
May 11, 2016 6.437 6.592 6.437 6.512 47,146 +0.06(+0.95%)
May 10, 2016 6.465 6.479 6.341 6.451 69,585 +0.00(+0.07%)
May 09, 2016 6.387 6.463 6.387 6.447 56,710 +0.05(+0.72%)
May 06, 2016 6.463 6.502 6.391 6.400 94,778 -0.02(-0.36%)
May 05, 2016 6.433 6.525 6.331 6.424 470,358 -0.10(-1.55%)
May 04, 2016 6.294 6.525 6.294 6.525 524,969 +0.23(+3.66%)
May 03, 2016 6.368 6.368 6.262 6.294 64,806 -0.10(-1.52%)
May 02, 2016 6.311 6.391 6.304 6.391 51,521 +0.11(+1.76%)
Apr 29, 2016 6.313 6.317 6.248 6.281 21,779 -0.01(-0.15%)
Apr 28, 2016 6.271 6.322 6.253 6.290 21,724 -0.02(-0.29%)
Apr 27, 2016 6.294 6.336 6.271 6.308 30,852 +0.03(+0.51%)
Apr 26, 2016 6.096 6.322 6.096 6.276 70,726 +0.17(+2.79%)
Apr 25, 2016 6.036 6.110 5.962 6.105 28,866 +0.10(+1.69%)
Apr 22, 2016 5.870 6.050 5.870 6.004 54,641 +0.12(+2.12%)
Apr 21, 2016 5.995 6.029 5.764 5.879 119,120 -0.12(-2.00%)
Apr 20, 2016 6.073 6.096 5.981 5.999 112,473 -0.06(-0.91%)
Apr 19, 2016 6.105 6.110 6.045 6.055 69,312 +0.03(+0.46%)
Apr 18, 2016 5.972 6.068 5.926 6.027 50,567 +0.06(+1.00%)
Apr 15, 2016 5.879 5.985 5.879 5.967 55,064 +0.09(+1.49%)
Apr 14, 2016 5.760 5.889 5.718 5.879 36,978 +0.14(+2.41%)
Apr 13, 2016 5.649 5.760 5.601 5.741 68,039 +0.14(+2.47%)
Apr 12, 2016 5.501 5.603 5.478 5.603 103,378 +0.14(+2.53%)
Apr 11, 2016 5.524 5.547 5.460 5.464 35,213 -0.05(-0.84%)
Apr 08, 2016 5.534 5.552 5.487 5.511 50,586 -0.02(-0.42%)
Apr 07, 2016 5.414 5.617 5.414 5.534 104,686 +0.11(+1.95%)
Apr 06, 2016 5.437 5.506 5.423 5.427 26,649 +0.02(+0.34%)
Apr 05, 2016 5.317 5.437 5.317 5.409 35,575 +0.09(+1.73%)
Apr 04, 2016 5.317 5.432 5.291 5.317 37,299 +0.04(+0.70%)
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.