Chronicle Journal: Finance

Great Ajax Corp (NY: AJX )

11.41 USD -0.08 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 12.76 12.83 12.47 12.52 85,001 -0.30(-2.34%)
Nov 29, 2016 12.90 12.95 12.80 12.82 62,974 -0.09(-0.67%)
Nov 28, 2016 12.90 12.94 12.85 12.91 54,050 +0.01(+0.07%)
Nov 25, 2016 12.92 12.96 12.90 12.90 13,486 -0.03(-0.22%)
Nov 23, 2016 12.93 12.93 12.93 0 -0.06(-0.45%)
Nov 22, 2016 12.99 13.11 12.95 12.99 60,364 +0.01(+0.07%)
Nov 21, 2016 13.00 13.04 12.91 12.98 40,191 -0.05(-0.37%)
Nov 18, 2016 12.96 13.04 12.83 13.02 30,163 +0.06(+0.45%)
Nov 17, 2016 13.00 13.04 12.88 12.97 33,401 -0.04(-0.30%)
Nov 16, 2016 12.98 13.05 12.94 13.00 31,674 +0.02(+0.15%)
Nov 15, 2016 13.02 13.05 12.76 12.99 37,592 -0.06(-0.44%)
Nov 14, 2016 12.98 13.12 12.95 13.04 60,215 -0.16(-1.24%)
Nov 11, 2016 13.14 13.36 13.06 13.21 107,712 +0.18(+1.41%)
Nov 10, 2016 13.10 13.13 12.87 13.02 62,657 -0.09(-0.66%)
Nov 09, 2016 12.97 13.12 12.57 13.11 63,231 +0.09(+0.67%)
Nov 08, 2016 13.22 13.22 13.01 13.02 29,332 -0.23(-1.75%)
Nov 07, 2016 13.06 13.34 13.00 13.26 22,515 +0.26(+2.01%)
Nov 04, 2016 12.76 13.07 12.76 13.00 25,709 +0.20(+1.59%)
Nov 03, 2016 13.04 13.04 12.67 12.79 60,285 -0.23(-1.78%)
Nov 02, 2016 13.19 13.23 13.02 13.02 64,775 -0.11(-0.81%)
Nov 01, 2016 13.54 13.54 13.09 13.13 32,423 -0.26(-1.95%)
Oct 31, 2016 13.40 13.46 13.29 13.39 36,857 +0.06(+0.43%)
Oct 28, 2016 13.38 13.41 13.33 13.33 8,864 -0.01(-0.07%)
Oct 27, 2016 13.53 13.57 13.26 13.34 31,368 -0.22(-1.64%)
Oct 26, 2016 13.59 13.71 13.51 13.57 32,299 -0.10(-0.71%)
Oct 25, 2016 13.62 13.70 13.62 13.66 29,650 -0.01(-0.07%)
Oct 24, 2016 13.60 13.67 13.59 13.67 119,132 +0.08(+0.57%)
Oct 21, 2016 13.38 13.68 13.38 13.59 27,031 +0.12(+0.86%)
Oct 20, 2016 13.39 13.53 13.32 13.48 122,685 +0.09(+0.65%)
Oct 19, 2016 13.46 13.46 13.36 13.39 23,644 -0.02(-0.14%)
Oct 18, 2016 13.52 13.52 13.39 13.41 17,994 -0.06(-0.43%)
Oct 17, 2016 13.47 13.53 13.41 13.47 89,811 +0.07(+0.50%)
Oct 14, 2016 13.36 13.52 13.20 13.40 214,560 +0.09(+0.65%)
Oct 13, 2016 13.02 13.47 12.91 13.31 87,722 +0.29(+2.23%)
Oct 12, 2016 13.36 13.44 13.00 13.02 58,558 -0.30(-2.25%)
Oct 11, 2016 13.29 13.38 13.27 13.32 58,795 +0.00(+0.00%)
Oct 10, 2016 13.33 13.42 13.30 13.32 224,842 +0.01(+0.07%)
Oct 07, 2016 13.27 13.33 13.15 13.31 31,484 +0.11(+0.80%)
Oct 06, 2016 13.29 13.30 13.02 13.21 24,335 -0.04(-0.29%)
Oct 05, 2016 13.39 13.45 13.21 13.25 40,454 -0.07(-0.51%)
Oct 04, 2016 13.11 13.38 13.04 13.31 66,045 +0.21(+1.62%)
Oct 03, 2016 13.23 13.31 13.09 13.10 17,179 -0.09(-0.66%)
Sep 30, 2016 13.26 13.42 13.17 13.19 39,207 -0.03(-0.22%)
Sep 29, 2016 13.19 13.39 13.19 13.22 28,513 -0.01(-0.07%)
Sep 28, 2016 13.16 13.26 13.15 13.23 25,538 +0.04(+0.29%)
Sep 27, 2016 13.14 13.31 13.14 13.19 29,756 +0.00(+0.00%)
Sep 26, 2016 13.33 13.41 13.18 13.19 39,934 -0.14(-1.02%)
Sep 23, 2016 13.29 13.41 13.26 13.32 37,615 +0.02(+0.15%)
Sep 22, 2016 13.22 13.33 13.19 13.30 54,065 +0.10(+0.73%)
Sep 21, 2016 13.16 13.29 13.06 13.21 44,853 +0.05(+0.37%)
Sep 20, 2016 13.26 13.26 13.07 13.16 25,107 -0.01(-0.07%)
Sep 19, 2016 12.95 13.25 12.95 13.17 22,568 +0.17(+1.34%)
Sep 16, 2016 12.89 13.01 12.79 13.00 63,678 +0.16(+1.28%)
Sep 15, 2016 12.84 12.99 12.67 12.83 19,774 +0.02(+0.15%)
Sep 14, 2016 12.83 13.00 12.76 12.81 17,412 +0.05(+0.38%)
Sep 13, 2016 12.78 12.93 12.59 12.76 37,382 -0.09(-0.68%)
Sep 12, 2016 12.85 13.06 12.63 12.85 38,743 +0.01(+0.08%)
Sep 09, 2016 13.29 13.38 12.81 12.84 36,703 -0.56(-4.18%)
Sep 08, 2016 13.43 13.43 13.29 13.40 22,610 -0.02(-0.14%)
Sep 07, 2016 13.24 13.43 13.24 13.42 35,063 +0.14(+1.02%)
Sep 06, 2016 13.30 13.34 13.21 13.29 19,520 -0.04(-0.29%)
Sep 02, 2016 13.29 13.32 13.32 13.32 23,287 +0.11(+0.80%)
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.