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, 2017 7.141 7.141 7.075 7.085 64,260 -0.05(-0.71%)
Jun 29, 2017 7.146 7.146 7.065 7.136 97,260 -0.01(-0.14%)
Jun 28, 2017 7.075 7.231 7.044 7.146 76,310 +0.08(+1.15%)
Jun 27, 2017 7.181 7.201 7.065 7.065 87,753 -0.12(-1.62%)
Jun 26, 2017 7.217 7.237 7.146 7.181 111,742 -0.03(-0.42%)
Jun 23, 2017 7.120 7.242 7.110 7.212 461,720 +0.10(+1.35%)
Jun 22, 2017 7.156 7.156 7.095 7.115 37,191 -0.04(-0.57%)
Jun 21, 2017 7.212 7.212 7.136 7.156 41,473 -0.05(-0.63%)
Jun 20, 2017 7.171 7.227 7.151 7.201 83,824 -0.01(-0.14%)
Jun 19, 2017 7.237 7.288 7.171 7.212 166,702 -0.16(-2.20%)
Jun 16, 2017 7.120 7.394 7.049 7.374 730,040 +0.20(+2.83%)
Jun 15, 2017 7.120 7.196 7.120 7.171 91,605 +0.01(+0.14%)
Jun 14, 2017 7.125 7.191 7.120 7.161 65,087 +0.04(+0.57%)
Jun 13, 2017 7.105 7.136 7.044 7.120 113,527 +0.03(+0.43%)
Jun 12, 2017 7.095 7.176 7.075 7.090 93,024 -0.01(-0.07%)
Jun 09, 2017 7.105 7.120 7.065 7.095 100,200 -0.01(-0.14%)
Jun 08, 2017 7.034 7.146 7.024 7.105 69,400 +0.07(+1.01%)
Jun 07, 2017 7.044 7.049 6.994 7.034 74,536 -0.01(-0.14%)
Jun 06, 2017 7.044 7.075 7.004 7.044 327,893 -0.01(-0.07%)
Jun 05, 2017 7.146 7.166 7.034 7.049 47,592 -0.11(-1.49%)
Jun 02, 2017 7.136 7.186 7.120 7.156 72,476 +0.03(+0.43%)
Jun 01, 2017 7.070 7.137 7.024 7.125 48,596 +0.06(+0.86%)
May 31, 2017 6.968 7.115 6.877 7.065 93,771 +0.08(+1.09%)
May 30, 2017 6.994 7.037 6.983 6.989 30,902 -0.02(-0.29%)
May 26, 2017 6.989 7.049 6.877 7.009 72,681 +0.01(+0.14%)
May 25, 2017 7.039 7.054 6.978 6.999 34,302 -0.03(-0.36%)
May 24, 2017 6.989 7.049 6.989 7.024 86,032 +0.04(+0.58%)
May 23, 2017 7.034 7.043 6.983 6.983 55,090 -0.04(-0.58%)
May 22, 2017 7.009 7.029 6.999 7.024 55,645 +0.02(+0.29%)
May 19, 2017 6.943 7.019 6.943 7.004 72,571 +0.04(+0.51%)
May 18, 2017 6.983 6.989 6.913 6.968 67,346 -0.02(-0.22%)
May 17, 2017 6.963 7.015 6.938 6.983 84,105 -0.02(-0.29%)
May 16, 2017 6.999 7.019 6.994 7.004 142,273 +0.01(+0.07%)
May 15, 2017 6.973 7.019 6.968 6.999 89,261 +0.04(+0.51%)
May 12, 2017 6.943 7.019 6.913 6.963 102,023 +0.01(+0.07%)
May 11, 2017 6.953 6.982 6.884 6.958 112,587 +0.02(+0.29%)
May 10, 2017 6.963 6.978 6.908 6.938 92,462 -0.01(-0.14%)
May 09, 2017 7.003 7.003 6.913 6.948 137,763 -0.03(-0.43%)
May 08, 2017 6.953 6.978 6.933 6.978 95,893 +0.03(+0.43%)
May 05, 2017 6.839 6.968 6.769 6.948 369,220 +0.15(+2.19%)
May 04, 2017 6.824 6.869 6.784 6.799 169,041 -0.02(-0.36%)
May 03, 2017 6.730 6.854 6.705 6.824 205,078 +0.11(+1.70%)
May 02, 2017 6.745 6.846 6.690 6.710 108,067 -0.01(-0.22%)
May 01, 2017 6.794 6.794 6.705 6.725 58,676 -0.03(-0.44%)
Apr 28, 2017 6.809 6.809 6.735 6.755 111,224 -0.05(-0.73%)
Apr 27, 2017 6.824 6.849 6.794 6.804 87,334 +0.00(+0.07%)
Apr 26, 2017 6.789 6.849 6.766 6.799 215,928 +0.00(+0.07%)
Apr 25, 2017 6.759 6.819 6.745 6.794 172,612 +0.06(+0.88%)
Apr 24, 2017 6.675 6.750 6.663 6.735 246,978 +0.09(+1.42%)
Apr 21, 2017 6.546 6.675 6.546 6.640 174,219 +0.08(+1.29%)
Apr 20, 2017 6.486 6.571 6.481 6.556 416,069 +0.06(+0.92%)
Apr 19, 2017 6.501 6.516 6.447 6.496 80,913 -0.00(-0.08%)
Apr 18, 2017 6.501 6.546 6.481 6.501 45,357 -0.01(-0.15%)
Apr 17, 2017 6.521 6.521 6.467 6.511 205,885 +0.01(+0.15%)
Apr 13, 2017 6.496 6.533 6.457 6.501 61,888 -0.01(-0.15%)
Apr 12, 2017 6.461 6.531 6.377 6.511 109,132 +0.04(+0.69%)
Apr 11, 2017 6.397 6.496 6.397 6.466 46,050 +0.06(+0.93%)
Apr 10, 2017 6.412 6.442 6.382 6.407 47,566 -0.00(-0.08%)
Apr 07, 2017 6.422 6.438 6.367 6.412 31,863 -0.02(-0.31%)
Apr 06, 2017 6.387 6.442 6.337 6.432 71,029 +0.03(+0.54%)
Apr 05, 2017 6.506 6.531 6.372 6.397 136,505 -0.08(-1.30%)
Apr 04, 2017 6.466 6.496 6.442 6.481 73,191 +0.02(+0.31%)
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.