Skip to main content

Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.877 7.004 6.857 6.984 91,103 +0.10(+1.41%)
Aug 30, 2016 6.852 6.897 6.852 6.887 34,485 +0.03(+0.37%)
Aug 29, 2016 6.846 6.928 6.816 6.862 30,570 +0.02(+0.30%)
Aug 26, 2016 6.928 6.959 6.785 6.841 36,548 -0.10(-1.47%)
Aug 25, 2016 6.831 6.953 6.826 6.943 52,776 +0.07(+1.04%)
Aug 24, 2016 6.841 6.882 6.821 6.872 35,974 +0.01(+0.15%)
Aug 23, 2016 6.796 6.953 6.790 6.862 96,709 +0.07(+0.97%)
Aug 22, 2016 6.877 6.909 6.775 6.796 38,489 -0.09(-1.26%)
Aug 19, 2016 6.862 6.897 6.760 6.882 124,100 +0.02(+0.30%)
Aug 18, 2016 6.877 6.974 6.836 6.862 88,015 -0.02(-0.22%)
Aug 17, 2016 6.974 6.974 6.862 6.877 68,006 -0.10(-1.46%)
Aug 16, 2016 6.959 6.994 6.921 6.979 60,542 -0.03(-0.36%)
Aug 15, 2016 6.984 7.066 6.948 7.004 62,898 +0.05(+0.66%)
Aug 12, 2016 7.020 7.076 6.931 6.959 141,298 -0.03(-0.44%)
Aug 11, 2016 6.954 7.044 6.949 6.989 375,883 +0.03(+0.36%)
Aug 10, 2016 7.019 7.019 6.949 6.964 80,880 -0.03(-0.43%)
Aug 09, 2016 7.020 7.034 6.964 6.994 150,145 -0.01(-0.14%)
Aug 08, 2016 7.069 7.104 6.944 7.004 106,185 -0.01(-0.07%)
Aug 05, 2016 6.984 7.024 6.979 7.009 79,795 +0.04(+0.50%)
Aug 04, 2016 6.959 7.004 6.944 6.974 109,829 +0.05(+0.65%)
Aug 03, 2016 6.904 6.934 6.879 6.929 108,610 +0.00(+0.00%)
Aug 02, 2016 7.004 7.019 6.879 6.929 79,607 -0.06(-0.86%)
Aug 01, 2016 6.929 7.054 6.929 6.989 132,999 +0.06(+0.87%)
Jul 29, 2016 6.979 7.054 6.859 6.929 498,465 -0.08(-1.07%)
Jul 28, 2016 7.039 7.134 6.989 7.004 110,095 -0.02(-0.21%)
Jul 27, 2016 6.994 7.084 6.969 7.019 119,727 +0.00(+0.00%)
Jul 26, 2016 7.189 7.244 6.939 7.019 178,419 -0.17(-2.30%)
Jul 25, 2016 6.929 7.199 6.909 7.184 452,378 +0.25(+3.61%)
Jul 22, 2016 6.919 6.994 6.902 6.934 157,135 +0.03(+0.43%)
Jul 21, 2016 6.944 6.954 6.899 6.904 112,126 -0.08(-1.08%)
Jul 20, 2016 6.954 6.984 6.894 6.979 109,083 +0.06(+0.79%)
Jul 19, 2016 6.959 6.959 6.909 6.924 103,295 -0.01(-0.14%)
Jul 18, 2016 6.959 6.999 6.914 6.934 109,143 +0.00(+0.07%)
Jul 15, 2016 6.999 6.999 6.904 6.929 135,314 -0.03(-0.36%)
Jul 14, 2016 6.989 6.989 6.949 6.954 76,395 -0.01(-0.07%)
Jul 13, 2016 6.979 6.989 6.949 6.959 76,710 -0.00(-0.07%)
Jul 12, 2016 6.969 6.989 6.949 6.964 111,598 +0.01(+0.14%)
Jul 11, 2016 6.954 6.989 6.849 6.954 65,525 +0.01(+0.14%)
Jul 08, 2016 6.904 6.964 6.899 6.944 82,833 +0.05(+0.65%)
Jul 07, 2016 6.964 6.964 6.869 6.899 62,649 -0.05(-0.65%)
Jul 06, 2016 6.969 6.979 6.934 6.944 66,135 -0.01(-0.14%)
Jul 05, 2016 6.954 6.969 6.874 6.954 116,103 +0.01(+0.14%)
Jul 01, 2016 6.929 6.944 6.944 6.944 122,128 +0.01(+0.07%)
Jun 30, 2016 6.959 6.959 6.844 6.939 112,725 +0.01(+0.14%)
Jun 29, 2016 6.924 6.979 6.894 6.929 155,702 +0.00(+0.00%)
Jun 28, 2016 6.849 6.944 6.839 6.929 880,976 +0.14(+2.06%)
Jun 27, 2016 6.584 6.849 6.514 6.789 181,725 +0.22(+3.27%)
Jun 24, 2016 6.599 6.699 6.514 6.574 1,761,269 -0.12(-1.79%)
Jun 23, 2016 6.609 6.744 6.576 6.694 195,349 +0.10(+1.52%)
Jun 22, 2016 6.664 6.666 6.579 6.594 137,315 -0.08(-1.20%)
Jun 21, 2016 6.754 6.799 6.659 6.674 226,385 -0.10(-1.40%)
Jun 20, 2016 6.869 6.944 6.689 6.769 238,018 -0.03(-0.37%)
Jun 17, 2016 6.704 6.794 6.641 6.794 347,002 +0.10(+1.42%)
Jun 16, 2016 6.679 6.744 6.579 6.699 102,873 +0.02(+0.30%)
Jun 15, 2016 6.629 6.803 6.554 6.679 117,484 +0.09(+1.37%)
Jun 14, 2016 6.534 6.604 6.494 6.589 149,921 +0.04(+0.61%)
Jun 13, 2016 6.654 6.654 6.514 6.549 142,794 -0.10(-1.50%)
Jun 10, 2016 6.489 6.649 6.479 6.649 1,204,264 -0.35(-5.00%)
Jun 09, 2016 6.939 7.004 6.914 6.999 61,947 +0.05(+0.65%)
Jun 08, 2016 6.964 6.964 6.944 6.954 62,557 +0.00(+0.00%)
Jun 07, 2016 6.954 6.979 6.939 6.954 36,108 +0.00(+0.00%)
Jun 06, 2016 6.984 6.984 6.836 6.954 85,907 +0.00(+0.07%)
Jun 03, 2016 6.919 6.954 6.889 6.949 116,815 +0.05(+0.65%)
Jun 02, 2016 6.889 6.939 6.834 6.904 76,706 -0.01(-0.14%)
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.