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 (%)
Jul 29, 2016 6.550 6.620 6.437 6.503 531,136 -0.07(-1.07%)
Jul 28, 2016 6.606 6.695 6.559 6.573 117,311 -0.01(-0.21%)
Jul 27, 2016 6.564 6.648 6.540 6.587 127,575 +0.00(+0.00%)
Jul 26, 2016 6.747 6.798 6.512 6.587 190,113 -0.15(-2.30%)
Jul 25, 2016 6.503 6.756 6.484 6.742 482,028 +0.23(+3.61%)
Jul 22, 2016 6.493 6.564 6.477 6.508 167,434 +0.03(+0.43%)
Jul 21, 2016 6.517 6.526 6.475 6.479 119,475 -0.07(-1.08%)
Jul 20, 2016 6.526 6.554 6.470 6.550 116,233 +0.05(+0.79%)
Jul 19, 2016 6.531 6.531 6.484 6.498 110,065 -0.01(-0.14%)
Jul 18, 2016 6.531 6.569 6.489 6.508 116,297 +0.00(+0.07%)
Jul 15, 2016 6.569 6.569 6.479 6.503 144,183 -0.02(-0.36%)
Jul 14, 2016 6.559 6.559 6.522 6.526 81,402 -0.00(-0.07%)
Jul 13, 2016 6.550 6.559 6.522 6.531 81,738 -0.00(-0.07%)
Jul 12, 2016 6.540 6.559 6.522 6.536 118,913 +0.01(+0.14%)
Jul 11, 2016 6.526 6.559 6.428 6.526 69,820 +0.01(+0.14%)
Jul 08, 2016 6.479 6.536 6.475 6.517 88,262 +0.04(+0.65%)
Jul 07, 2016 6.536 6.536 6.447 6.475 66,755 -0.04(-0.65%)
Jul 06, 2016 6.540 6.550 6.508 6.517 70,469 -0.01(-0.14%)
Jul 05, 2016 6.526 6.540 6.451 6.526 123,713 +0.01(+0.14%)
Jul 01, 2016 6.503 6.517 6.517 6.517 130,133 +0.00(+0.07%)
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%)
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.