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 (%)
Feb 28, 2020 8.974 8.999 8.637 8.974 519,912 -0.11(-1.19%)
Feb 27, 2020 9.234 9.355 9.057 9.082 391,711 -0.24(-2.59%)
Feb 26, 2020 9.273 9.457 9.241 9.323 189,700 +0.11(+1.24%)
Feb 25, 2020 9.527 9.527 9.127 9.209 339,511 -0.29(-3.01%)
Feb 24, 2020 9.590 9.596 9.495 9.495 151,627 -0.15(-1.58%)
Feb 21, 2020 9.704 9.704 9.609 9.647 105,493 -0.04(-0.46%)
Feb 20, 2020 9.647 9.698 9.616 9.692 116,185 +0.04(+0.46%)
Feb 19, 2020 9.698 9.704 9.628 9.647 125,887 -0.05(-0.52%)
Feb 18, 2020 9.685 9.723 9.616 9.698 472,677 +0.01(+0.07%)
Feb 14, 2020 9.704 9.711 9.654 9.692 121,239 -0.02(-0.20%)
Feb 13, 2020 9.692 9.781 9.692 9.711 128,808 +0.03(+0.26%)
Feb 12, 2020 9.704 9.711 9.668 9.685 126,079 +0.01(+0.07%)
Feb 11, 2020 9.685 9.736 9.650 9.679 373,939 +0.00(+0.00%)
Feb 10, 2020 9.666 9.692 9.641 9.679 123,374 +0.01(+0.13%)
Feb 07, 2020 9.685 9.723 9.634 9.666 188,629 -0.03(-0.33%)
Feb 06, 2020 9.749 9.774 9.695 9.698 124,138 -0.04(-0.46%)
Feb 05, 2020 9.730 9.743 9.641 9.743 173,293 +0.11(+1.19%)
Feb 04, 2020 9.609 9.666 9.571 9.628 128,753 +0.03(+0.26%)
Feb 03, 2020 9.590 9.603 9.558 9.603 127,394 +0.02(+0.20%)
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%)
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.