Skip to main content

Great Ajax Corp (NY: AJX )

3.720 +0.110 (+3.05%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.565 9.596 9.533 9.584 199,651 -0.01(-0.07%)
Jan 30, 2020 9.571 9.603 9.527 9.590 169,607 -0.01(-0.07%)
Jan 29, 2020 9.565 9.616 9.558 9.596 132,050 +0.02(+0.20%)
Jan 28, 2020 9.558 9.622 9.558 9.577 110,586 +0.04(+0.40%)
Jan 27, 2020 9.527 9.577 9.520 9.539 93,823 -0.04(-0.40%)
Jan 24, 2020 9.596 9.609 9.546 9.577 149,423 -0.04(-0.40%)
Jan 23, 2020 9.558 9.622 9.546 9.616 214,146 +0.04(+0.46%)
Jan 22, 2020 9.552 9.612 9.552 9.571 87,944 +0.01(+0.13%)
Jan 21, 2020 9.527 9.596 9.495 9.558 170,909 -0.01(-0.07%)
Jan 17, 2020 9.603 9.622 9.558 9.565 117,460 -0.01(-0.13%)
Jan 16, 2020 9.584 9.616 9.558 9.577 123,934 +0.01(+0.13%)
Jan 15, 2020 9.546 9.622 9.546 9.565 122,623 +0.03(+0.33%)
Jan 14, 2020 9.501 9.590 9.463 9.533 129,823 +0.04(+0.40%)
Jan 13, 2020 9.406 9.514 9.406 9.495 194,574 +0.09(+0.95%)
Jan 10, 2020 9.400 9.431 9.381 9.406 92,110 +0.01(+0.07%)
Jan 09, 2020 9.355 9.425 9.351 9.400 163,636 +0.04(+0.48%)
Jan 08, 2020 9.406 9.460 9.346 9.355 195,395 -0.05(-0.54%)
Jan 07, 2020 9.412 9.457 9.387 9.406 137,496 -0.01(-0.13%)
Jan 06, 2020 9.368 9.476 9.365 9.419 156,507 +0.01(+0.14%)
Jan 03, 2020 9.304 9.412 9.304 9.406 147,534 +0.06(+0.68%)
Jan 02, 2020 9.406 9.412 9.273 9.342 253,412 -0.06(-0.68%)
Dec 31, 2019 9.368 9.457 9.368 9.406 162,492 +0.01(+0.07%)
Dec 30, 2019 9.419 9.469 9.355 9.400 208,681 -0.04(-0.47%)
Dec 27, 2019 9.495 9.514 9.444 9.444 155,564 -0.07(-0.73%)
Dec 26, 2019 9.501 9.571 9.489 9.514 121,406 -0.01(-0.07%)
Dec 24, 2019 9.520 9.527 9.476 9.520 107,698 +0.01(+0.13%)
Dec 23, 2019 9.533 9.584 9.466 9.508 282,925 +0.03(+0.27%)
Dec 20, 2019 9.635 9.635 9.463 9.482 793,566 -0.15(-1.58%)
Dec 19, 2019 9.628 9.635 9.628 9.635 98,073 +0.01(+0.07%)
Dec 18, 2019 9.622 9.641 9.616 9.628 168,340 +0.01(+0.07%)
Dec 17, 2019 9.590 9.622 9.590 9.622 240,431 +0.03(+0.33%)
Dec 16, 2019 9.584 9.616 9.571 9.590 387,965 -0.01(-0.13%)
Dec 13, 2019 9.571 9.609 9.539 9.603 212,247 +0.02(+0.20%)
Dec 12, 2019 9.616 9.635 9.577 9.584 188,350 -0.03(-0.33%)
Dec 11, 2019 9.622 9.622 9.571 9.616 186,152 -0.01(-0.07%)
Dec 10, 2019 9.609 9.654 9.590 9.622 100,845 +0.01(+0.13%)
Dec 09, 2019 9.609 9.628 9.590 9.609 190,966 +0.02(+0.20%)
Dec 06, 2019 9.571 9.628 9.571 9.590 199,021 +0.03(+0.27%)
Dec 05, 2019 9.616 9.628 9.565 9.565 146,548 -0.04(-0.40%)
Dec 04, 2019 9.654 9.666 9.590 9.603 166,234 -0.04(-0.40%)
Dec 03, 2019 9.628 9.673 9.596 9.641 192,759 -0.01(-0.07%)
Dec 02, 2019 9.673 9.679 9.616 9.647 151,479 -0.03(-0.26%)
Nov 29, 2019 9.666 9.673 9.641 9.673 71,011 +0.02(+0.20%)
Nov 27, 2019 9.641 9.666 9.603 9.654 290,816 +0.03(+0.26%)
Nov 26, 2019 9.622 9.641 9.584 9.628 179,185 +0.01(+0.07%)
Nov 25, 2019 9.603 9.654 9.577 9.622 280,891 +0.02(+0.20%)
Nov 22, 2019 9.590 9.616 9.565 9.603 387,965 +0.04(+0.47%)
Nov 21, 2019 9.590 9.603 9.523 9.558 226,934 -0.03(-0.27%)
Nov 20, 2019 9.565 9.596 9.508 9.584 205,089 +0.02(+0.20%)
Nov 19, 2019 9.616 9.616 9.508 9.565 185,395 +0.01(+0.13%)
Nov 18, 2019 9.527 9.571 9.508 9.552 230,367 +0.00(+0.00%)
Nov 15, 2019 9.527 9.577 9.438 9.552 300,421 +0.06(+0.67%)
Nov 14, 2019 9.730 9.743 9.444 9.489 353,247 -0.13(-1.39%)
Nov 13, 2019 9.703 9.765 9.591 9.622 319,748 -0.10(-1.02%)
Nov 12, 2019 9.672 9.746 9.641 9.721 798,768 +0.07(+0.77%)
Nov 11, 2019 9.597 9.672 9.597 9.647 793,731 +0.06(+0.58%)
Nov 08, 2019 9.609 9.647 9.566 9.591 469,475 -0.01(-0.06%)
Nov 07, 2019 9.466 9.622 9.442 9.597 336,205 +0.15(+1.58%)
Nov 06, 2019 9.765 9.765 9.361 9.448 849,913 -0.32(-3.25%)
Nov 05, 2019 9.840 9.862 9.734 9.765 205,445 -0.07(-0.76%)
Nov 04, 2019 9.927 9.927 9.740 9.840 455,673 +0.02(+0.19%)
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.