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 (%)
Oct 31, 2017 7.333 7.338 7.266 7.322 59,456 +0.03(+0.43%)
Oct 30, 2017 7.400 7.426 7.255 7.291 38,108 -0.09(-1.26%)
Oct 27, 2017 7.260 7.400 7.142 7.385 83,620 +0.12(+1.71%)
Oct 26, 2017 7.385 7.400 7.245 7.260 70,335 -0.11(-1.54%)
Oct 25, 2017 7.385 7.457 7.348 7.374 68,117 -0.02(-0.21%)
Oct 24, 2017 7.405 7.473 7.359 7.390 78,602 +0.01(+0.14%)
Oct 23, 2017 7.509 7.529 7.374 7.379 138,025 -0.12(-1.66%)
Oct 20, 2017 7.519 7.550 7.462 7.504 64,884 +0.02(+0.28%)
Oct 19, 2017 7.529 7.550 7.473 7.483 35,048 -0.03(-0.41%)
Oct 18, 2017 7.524 7.550 7.501 7.514 56,443 -0.01(-0.07%)
Oct 17, 2017 7.519 7.545 7.504 7.519 37,158 +0.02(+0.21%)
Oct 16, 2017 7.498 7.545 7.493 7.504 63,808 +0.01(+0.14%)
Oct 13, 2017 7.478 7.529 7.462 7.493 47,908 -0.01(-0.07%)
Oct 12, 2017 7.457 7.509 7.424 7.498 48,029 +0.04(+0.56%)
Oct 11, 2017 7.400 7.493 7.400 7.457 132,891 +0.02(+0.28%)
Oct 10, 2017 7.436 7.441 7.405 7.436 171,957 +0.03(+0.35%)
Oct 09, 2017 7.416 7.447 7.379 7.410 170,952 +0.03(+0.35%)
Oct 06, 2017 7.379 7.390 7.333 7.385 38,079 +0.01(+0.07%)
Oct 05, 2017 7.364 7.385 7.338 7.379 42,735 +0.03(+0.42%)
Oct 04, 2017 7.379 7.379 7.306 7.348 32,232 -0.01(-0.07%)
Oct 03, 2017 7.348 7.374 7.317 7.354 66,785 +0.02(+0.21%)
Oct 02, 2017 7.291 7.338 7.276 7.338 63,684 +0.05(+0.64%)
Sep 29, 2017 7.317 7.333 7.281 7.291 117,492 -0.06(-0.77%)
Sep 28, 2017 7.374 7.390 7.291 7.348 97,982 -0.06(-0.77%)
Sep 27, 2017 7.322 7.421 7.302 7.405 86,546 +0.09(+1.20%)
Sep 26, 2017 7.307 7.348 7.302 7.317 76,608 -0.02(-0.28%)
Sep 25, 2017 7.369 7.369 7.307 7.338 40,883 -0.01(-0.14%)
Sep 22, 2017 7.348 7.385 7.312 7.348 72,882 +0.01(+0.07%)
Sep 21, 2017 7.338 7.370 7.302 7.343 73,908 +0.01(+0.14%)
Sep 20, 2017 7.369 7.382 7.295 7.333 57,771 -0.03(-0.35%)
Sep 19, 2017 7.302 7.410 7.297 7.359 73,815 +0.06(+0.78%)
Sep 18, 2017 7.178 7.354 7.178 7.302 79,217 +0.10(+1.36%)
Sep 15, 2017 7.193 7.240 7.144 7.203 339,971 +0.02(+0.29%)
Sep 14, 2017 7.141 7.219 7.090 7.183 59,997 +0.03(+0.36%)
Sep 13, 2017 7.203 7.250 7.152 7.157 69,354 -0.06(-0.86%)
Sep 12, 2017 7.317 7.317 7.203 7.219 75,705 -0.06(-0.85%)
Sep 11, 2017 7.354 7.361 7.276 7.281 55,262 -0.03(-0.42%)
Sep 08, 2017 7.286 7.322 7.260 7.312 78,502 +0.01(+0.14%)
Sep 07, 2017 7.322 7.354 7.276 7.302 46,770 +0.00(+0.00%)
Sep 06, 2017 7.333 7.364 7.281 7.302 57,363 -0.02(-0.21%)
Sep 05, 2017 7.431 7.452 7.297 7.317 83,619 -0.08(-1.12%)
Sep 01, 2017 7.338 7.452 7.301 7.400 135,223 +0.06(+0.85%)
Aug 31, 2017 7.302 7.395 7.302 7.338 68,434 +0.05(+0.71%)
Aug 30, 2017 7.266 7.297 7.260 7.286 46,851 +0.02(+0.28%)
Aug 29, 2017 7.354 7.374 7.250 7.266 93,949 -0.11(-1.47%)
Aug 28, 2017 7.390 7.390 7.354 7.374 33,513 +0.00(+0.00%)
Aug 25, 2017 7.385 7.416 7.374 7.374 57,786 +0.00(+0.00%)
Aug 24, 2017 7.395 7.445 7.374 7.374 97,752 +0.00(+0.00%)
Aug 23, 2017 7.374 7.447 7.359 7.374 95,594 +0.01(+0.07%)
Aug 22, 2017 7.369 7.379 7.364 7.369 61,197 +0.01(+0.14%)
Aug 21, 2017 7.359 7.401 7.343 7.359 52,802 -0.01(-0.07%)
Aug 18, 2017 7.271 7.396 7.227 7.364 171,265 +0.06(+0.78%)
Aug 17, 2017 7.390 7.514 7.297 7.307 174,187 -0.10(-1.40%)
Aug 16, 2017 7.441 7.529 7.400 7.410 239,966 -0.03(-0.35%)
Aug 15, 2017 7.498 7.498 7.374 7.436 163,495 -0.06(-0.76%)
Aug 14, 2017 7.390 7.544 7.390 7.493 178,625 +0.10(+1.40%)
Aug 11, 2017 7.348 7.400 7.219 7.390 189,764 +0.04(+0.56%)
Aug 10, 2017 7.384 7.469 7.343 7.348 226,728 -0.03(-0.34%)
Aug 09, 2017 7.374 7.419 7.298 7.374 291,057 +0.04(+0.48%)
Aug 08, 2017 7.298 7.592 7.298 7.338 560,636 +0.06(+0.84%)
Aug 07, 2017 7.576 7.804 7.146 7.277 680,756 +0.20(+2.79%)
Aug 04, 2017 7.161 7.039 7.080 84,791 +0.02(+0.22%)
Aug 03, 2017 7.110 7.141 7.049 7.065 49,526 -0.04(-0.57%)
Aug 02, 2017 7.085 7.161 7.085 7.105 193,131 +0.04(+0.50%)
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.