Skip to main content

Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.855 6.891 6.699 6.725 158,271 -0.16(-2.34%)
Nov 29, 2016 6.927 6.953 6.875 6.886 117,257 -0.05(-0.67%)
Nov 28, 2016 6.927 6.948 6.901 6.933 100,641 +0.01(+0.07%)
Nov 25, 2016 6.938 6.958 6.927 6.927 25,110 -0.02(-0.22%)
Nov 23, 2016 6.943 6.943 6.943 0 -0.03(-0.45%)
Nov 22, 2016 6.974 7.041 6.953 6.974 112,397 +0.01(+0.07%)
Nov 21, 2016 6.979 7.005 6.933 6.969 74,835 -0.03(-0.37%)
Nov 18, 2016 6.958 7.005 6.891 6.995 56,163 +0.03(+0.45%)
Nov 17, 2016 6.984 7.005 6.917 6.964 62,193 -0.02(-0.30%)
Nov 16, 2016 6.969 7.010 6.948 6.984 58,976 +0.01(+0.15%)
Nov 15, 2016 6.995 7.010 6.855 6.974 69,996 -0.03(-0.44%)
Nov 14, 2016 6.969 7.047 6.953 7.005 112,119 +0.04(+0.60%)
Nov 11, 2016 6.928 7.045 6.887 6.964 204,295 +0.10(+1.41%)
Nov 10, 2016 6.908 6.923 6.785 6.867 118,841 -0.05(-0.66%)
Nov 09, 2016 6.836 6.918 6.627 6.913 119,928 +0.05(+0.67%)
Nov 08, 2016 6.969 6.969 6.862 6.867 55,634 -0.12(-1.75%)
Nov 07, 2016 6.887 7.035 6.857 6.989 42,704 +0.14(+2.01%)
Nov 04, 2016 6.729 6.892 6.729 6.852 48,762 +0.11(+1.59%)
Nov 03, 2016 6.877 6.877 6.678 6.745 114,342 -0.12(-1.78%)
Nov 02, 2016 6.953 6.974 6.867 6.867 122,857 -0.06(-0.81%)
Nov 01, 2016 7.137 7.137 6.902 6.923 61,496 -0.14(-1.95%)
Oct 31, 2016 7.066 7.096 7.009 7.060 69,906 +0.03(+0.43%)
Oct 28, 2016 7.055 7.069 7.030 7.030 16,813 -0.01(-0.07%)
Oct 27, 2016 7.132 7.152 6.989 7.035 59,496 -0.12(-1.64%)
Oct 26, 2016 7.167 7.229 7.122 7.152 61,261 -0.05(-0.71%)
Oct 25, 2016 7.183 7.223 7.183 7.203 56,237 -0.01(-0.07%)
Oct 24, 2016 7.172 7.208 7.167 7.208 225,955 +0.04(+0.57%)
Oct 21, 2016 7.055 7.213 7.055 7.167 51,269 +0.06(+0.86%)
Oct 20, 2016 7.060 7.132 7.025 7.106 232,694 +0.05(+0.65%)
Oct 19, 2016 7.096 7.096 7.045 7.060 44,846 -0.01(-0.14%)
Oct 18, 2016 7.127 7.127 7.060 7.071 34,129 -0.03(-0.43%)
Oct 17, 2016 7.101 7.132 7.071 7.101 170,342 +0.04(+0.50%)
Oct 14, 2016 7.045 7.127 6.959 7.066 406,951 +0.05(+0.65%)
Oct 13, 2016 6.867 7.101 6.806 7.020 166,380 +0.15(+2.23%)
Oct 12, 2016 7.045 7.086 6.852 6.867 111,065 -0.16(-2.25%)
Oct 11, 2016 7.004 7.055 6.994 7.025 111,515 +0.00(+0.00%)
Oct 10, 2016 7.030 7.076 7.015 7.025 426,452 +0.01(+0.07%)
Oct 07, 2016 6.994 7.030 6.933 7.020 59,716 +0.06(+0.80%)
Oct 06, 2016 7.004 7.015 6.867 6.964 46,157 -0.02(-0.29%)
Oct 05, 2016 7.060 7.091 6.964 6.984 76,728 -0.04(-0.51%)
Oct 04, 2016 6.913 7.055 6.877 7.020 125,266 +0.11(+1.62%)
Oct 03, 2016 6.974 7.020 6.902 6.908 32,584 -0.05(-0.66%)
Sep 30, 2016 6.989 7.076 6.943 6.953 74,364 -0.02(-0.22%)
Sep 29, 2016 6.953 7.060 6.953 6.969 54,080 -0.01(-0.07%)
Sep 28, 2016 6.938 6.989 6.935 6.974 48,438 +0.02(+0.29%)
Sep 27, 2016 6.928 7.020 6.928 6.953 56,437 +0.00(+0.00%)
Sep 26, 2016 7.030 7.071 6.948 6.953 75,742 -0.07(-1.02%)
Sep 23, 2016 7.009 7.071 6.989 7.025 71,343 +0.01(+0.15%)
Sep 22, 2016 6.969 7.030 6.954 7.015 102,544 +0.05(+0.73%)
Sep 21, 2016 6.938 7.009 6.887 6.964 85,072 +0.03(+0.37%)
Sep 20, 2016 6.989 6.989 6.892 6.938 47,619 -0.01(-0.07%)
Sep 19, 2016 6.826 6.984 6.826 6.943 42,804 +0.09(+1.34%)
Sep 16, 2016 6.796 6.862 6.745 6.852 120,777 +0.09(+1.28%)
Sep 15, 2016 6.770 6.846 6.678 6.765 37,506 +0.01(+0.15%)
Sep 14, 2016 6.765 6.852 6.729 6.755 33,026 +0.03(+0.38%)
Sep 13, 2016 6.739 6.816 6.638 6.729 70,901 -0.05(-0.68%)
Sep 12, 2016 6.775 6.885 6.658 6.775 73,483 +0.01(+0.08%)
Sep 09, 2016 7.009 7.053 6.755 6.770 69,613 -0.30(-4.18%)
Sep 08, 2016 7.081 7.081 7.009 7.066 42,884 -0.01(-0.14%)
Sep 07, 2016 6.979 7.081 6.979 7.076 66,504 +0.07(+1.02%)
Sep 06, 2016 7.015 7.035 6.964 7.004 37,023 -0.02(-0.29%)
Sep 02, 2016 7.009 7.025 7.025 7.025 44,168 +0.06(+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.