Skip to main content

Great Ajax Corp (NY: AJX )

3.570 -0.030 (-0.83%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.552 6.623 6.440 6.505 530,923 -0.07(-1.07%)
Jul 28, 2016 6.609 6.698 6.562 6.576 117,264 -0.01(-0.21%)
Jul 27, 2016 6.567 6.651 6.543 6.590 127,523 +0.00(+0.00%)
Jul 26, 2016 6.750 6.801 6.515 6.590 190,037 -0.16(-2.30%)
Jul 25, 2016 6.505 6.759 6.487 6.745 481,835 +0.23(+3.61%)
Jul 22, 2016 6.496 6.567 6.480 6.510 167,367 +0.03(+0.43%)
Jul 21, 2016 6.520 6.529 6.477 6.482 119,427 -0.07(-1.08%)
Jul 20, 2016 6.529 6.557 6.473 6.552 116,187 +0.05(+0.79%)
Jul 19, 2016 6.534 6.534 6.487 6.501 110,021 -0.01(-0.14%)
Jul 18, 2016 6.534 6.571 6.491 6.510 116,250 +0.00(+0.07%)
Jul 15, 2016 6.571 6.571 6.482 6.505 144,125 -0.02(-0.36%)
Jul 14, 2016 6.562 6.562 6.524 6.529 81,369 -0.00(-0.07%)
Jul 13, 2016 6.552 6.562 6.524 6.534 81,706 -0.00(-0.07%)
Jul 12, 2016 6.543 6.562 6.524 6.538 118,865 +0.01(+0.14%)
Jul 11, 2016 6.529 6.562 6.430 6.529 69,792 +0.01(+0.14%)
Jul 08, 2016 6.482 6.538 6.477 6.520 88,227 +0.04(+0.65%)
Jul 07, 2016 6.538 6.538 6.449 6.477 66,728 -0.04(-0.65%)
Jul 06, 2016 6.543 6.552 6.510 6.520 70,441 -0.01(-0.14%)
Jul 05, 2016 6.529 6.543 6.454 6.529 123,664 +0.01(+0.14%)
Jul 01, 2016 6.505 6.520 6.520 6.520 130,080 +0.00(+0.07%)
Jun 30, 2016 6.534 6.534 6.426 6.515 120,066 +0.01(+0.14%)
Jun 29, 2016 6.501 6.552 6.473 6.505 165,841 +0.00(+0.00%)
Jun 28, 2016 6.430 6.520 6.421 6.505 938,342 +0.13(+2.06%)
Jun 27, 2016 6.181 6.430 6.116 6.374 193,558 +0.20(+3.27%)
Jun 24, 2016 6.195 6.289 6.116 6.172 1,875,956 -0.11(-1.79%)
Jun 23, 2016 6.205 6.332 6.174 6.285 208,069 +0.09(+1.52%)
Jun 22, 2016 6.257 6.259 6.177 6.191 146,256 -0.08(-1.20%)
Jun 21, 2016 6.341 6.383 6.252 6.266 241,126 -0.09(-1.40%)
Jun 20, 2016 6.449 6.520 6.280 6.355 253,517 -0.02(-0.37%)
Jun 17, 2016 6.294 6.379 6.235 6.379 369,597 +0.09(+1.42%)
Jun 16, 2016 6.271 6.332 6.177 6.289 109,572 +0.02(+0.30%)
Jun 15, 2016 6.224 6.387 6.153 6.271 125,135 +0.08(+1.37%)
Jun 14, 2016 6.134 6.200 6.097 6.186 159,684 +0.04(+0.61%)
Jun 13, 2016 6.247 6.247 6.116 6.148 152,092 -0.09(-1.50%)
Jun 10, 2016 6.092 6.242 6.083 6.242 1,282,681 -0.33(-5.00%)
Jun 09, 2016 6.515 6.576 6.491 6.571 65,981 +0.04(+0.65%)
Jun 08, 2016 6.538 6.538 6.520 6.529 66,630 +0.00(+0.00%)
Jun 07, 2016 6.529 6.552 6.515 6.529 38,460 +0.00(+0.00%)
Jun 06, 2016 6.557 6.557 6.418 6.529 91,501 +0.00(+0.07%)
Jun 03, 2016 6.496 6.529 6.468 6.524 124,421 +0.04(+0.65%)
Jun 02, 2016 6.468 6.515 6.416 6.482 81,701 -0.01(-0.14%)
Jun 01, 2016 6.477 6.510 6.473 6.491 58,140 +0.01(+0.22%)
May 31, 2016 6.543 6.543 6.463 6.477 38,845 -0.07(-1.01%)
May 27, 2016 6.412 6.543 6.543 6.543 289,754 +0.11(+1.68%)
May 26, 2016 6.426 6.449 6.401 6.435 54,095 -0.02(-0.36%)
May 25, 2016 6.458 6.468 6.397 6.458 37,742 -0.02(-0.36%)
May 24, 2016 6.477 6.505 6.473 6.482 71,225 -0.00(-0.07%)
May 23, 2016 6.463 6.501 6.449 6.487 56,503 +0.03(+0.51%)
May 20, 2016 6.435 6.477 6.365 6.454 52,824 +0.01(+0.22%)
May 19, 2016 6.449 6.473 6.308 6.440 57,961 -0.01(-0.22%)
May 18, 2016 6.477 6.567 6.383 6.454 64,635 -0.01(-0.15%)
May 17, 2016 6.552 6.552 6.158 6.463 355,648 -0.10(-1.50%)
May 16, 2016 6.581 6.604 6.505 6.562 56,279 +0.00(+0.07%)
May 13, 2016 6.529 6.581 6.449 6.557 39,899 +0.03(+0.50%)
May 12, 2016 6.477 6.543 6.463 6.524 41,361 +0.01(+0.14%)
May 11, 2016 6.440 6.595 6.440 6.515 47,127 +0.06(+0.95%)
May 10, 2016 6.468 6.481 6.343 6.454 69,557 +0.00(+0.07%)
May 09, 2016 6.389 6.465 6.389 6.449 56,688 +0.05(+0.72%)
May 06, 2016 6.465 6.505 6.394 6.403 94,740 -0.02(-0.36%)
May 05, 2016 6.435 6.528 6.334 6.426 470,169 -0.10(-1.55%)
May 04, 2016 6.297 6.528 6.297 6.528 524,759 +0.23(+3.66%)
May 03, 2016 6.371 6.371 6.265 6.297 64,780 -0.10(-1.52%)
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.