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 (%)
Sep 30, 2016 6.559 6.640 6.516 6.526 79,238 -0.01(-0.22%)
Sep 29, 2016 6.526 6.626 6.526 6.540 57,624 -0.00(-0.07%)
Sep 28, 2016 6.511 6.559 6.508 6.545 51,613 +0.02(+0.29%)
Sep 27, 2016 6.502 6.588 6.502 6.526 60,137 +0.00(+0.00%)
Sep 26, 2016 6.597 6.636 6.521 6.526 80,707 -0.07(-1.02%)
Sep 23, 2016 6.578 6.636 6.559 6.593 76,019 +0.01(+0.15%)
Sep 22, 2016 6.540 6.597 6.527 6.583 109,265 +0.05(+0.73%)
Sep 21, 2016 6.511 6.578 6.464 6.535 90,648 +0.02(+0.37%)
Sep 20, 2016 6.559 6.559 6.468 6.511 50,741 -0.00(-0.07%)
Sep 19, 2016 6.406 6.554 6.406 6.516 45,610 +0.09(+1.34%)
Sep 16, 2016 6.378 6.440 6.330 6.430 128,693 +0.08(+1.28%)
Sep 15, 2016 6.354 6.425 6.268 6.349 39,964 +0.01(+0.15%)
Sep 14, 2016 6.349 6.430 6.315 6.339 35,191 +0.02(+0.38%)
Sep 13, 2016 6.325 6.397 6.229 6.315 75,548 -0.04(-0.68%)
Sep 12, 2016 6.358 6.461 6.248 6.358 78,299 +0.00(+0.08%)
Sep 09, 2016 6.578 6.619 6.339 6.354 74,176 -0.28(-4.18%)
Sep 08, 2016 6.645 6.645 6.578 6.631 45,695 -0.01(-0.14%)
Sep 07, 2016 6.550 6.645 6.550 6.640 70,863 +0.07(+1.02%)
Sep 06, 2016 6.583 6.602 6.535 6.574 39,449 -0.02(-0.29%)
Sep 02, 2016 6.578 6.593 6.593 6.593 47,063 +0.05(+0.80%)
Sep 01, 2016 6.545 6.559 6.435 6.540 75,873 -0.01(-0.22%)
Aug 31, 2016 6.454 6.574 6.435 6.554 97,074 +0.09(+1.41%)
Aug 30, 2016 6.430 6.473 6.430 6.464 36,745 +0.02(+0.37%)
Aug 29, 2016 6.425 6.502 6.397 6.440 32,574 +0.02(+0.30%)
Aug 26, 2016 6.502 6.530 6.368 6.421 38,943 -0.10(-1.47%)
Aug 25, 2016 6.411 6.526 6.406 6.516 56,235 +0.07(+1.04%)
Aug 24, 2016 6.421 6.459 6.401 6.449 38,332 +0.01(+0.15%)
Aug 23, 2016 6.378 6.526 6.373 6.440 103,048 +0.06(+0.97%)
Aug 22, 2016 6.454 6.484 6.358 6.378 41,012 -0.08(-1.26%)
Aug 19, 2016 6.440 6.473 6.344 6.459 132,234 +0.02(+0.30%)
Aug 18, 2016 6.454 6.545 6.416 6.440 93,784 -0.01(-0.22%)
Aug 17, 2016 6.545 6.545 6.440 6.454 72,463 -0.10(-1.46%)
Aug 16, 2016 6.530 6.564 6.496 6.550 64,510 -0.02(-0.36%)
Aug 15, 2016 6.554 6.631 6.521 6.574 67,020 +0.04(+0.66%)
Aug 12, 2016 6.588 6.640 6.504 6.530 150,560 -0.03(-0.44%)
Aug 11, 2016 6.526 6.611 6.522 6.559 400,519 +0.02(+0.36%)
Aug 10, 2016 6.587 6.587 6.522 6.536 86,181 -0.03(-0.43%)
Aug 09, 2016 6.588 6.601 6.536 6.564 159,986 -0.01(-0.14%)
Aug 08, 2016 6.634 6.667 6.517 6.573 113,145 -0.00(-0.07%)
Aug 05, 2016 6.554 6.592 6.550 6.578 85,025 +0.03(+0.50%)
Aug 04, 2016 6.531 6.573 6.517 6.545 117,028 +0.04(+0.65%)
Aug 03, 2016 6.479 6.508 6.456 6.503 115,728 +0.00(+0.00%)
Aug 02, 2016 6.573 6.587 6.456 6.503 84,824 -0.06(-0.86%)
Aug 01, 2016 6.503 6.620 6.503 6.559 141,717 +0.06(+0.87%)
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%)
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.