Skip to main content

Great Ajax Corp (NY: AJX )

3.650 +0.050 (+1.39%)
Streaming Delayed Price Updated: 11:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 6.496 6.531 6.461 6.481 85,443 -0.01(-0.23%)
Mar 30, 2017 6.437 6.496 6.427 6.496 46,398 +0.06(+0.93%)
Mar 29, 2017 6.382 6.466 6.382 6.437 76,608 +0.07(+1.09%)
Mar 28, 2017 6.317 6.382 6.317 6.367 86,474 +0.03(+0.47%)
Mar 27, 2017 6.367 6.462 6.327 6.337 80,941 -0.07(-1.16%)
Mar 24, 2017 6.486 6.501 6.377 6.412 58,084 -0.07(-1.15%)
Mar 23, 2017 6.491 6.531 6.457 6.486 343,615 -0.02(-0.31%)
Mar 22, 2017 6.471 6.516 6.427 6.506 114,171 +0.01(+0.23%)
Mar 21, 2017 6.501 6.530 6.476 6.491 131,638 -0.01(-0.15%)
Mar 20, 2017 6.516 6.536 6.481 6.501 91,105 -0.01(-0.15%)
Mar 17, 2017 6.457 6.511 6.432 6.511 384,099 +0.05(+0.77%)
Mar 16, 2017 6.496 6.509 6.397 6.461 92,261 -0.01(-0.15%)
Mar 15, 2017 6.427 6.491 6.412 6.471 121,688 +0.06(+0.93%)
Mar 14, 2017 6.457 6.457 6.387 6.412 42,204 -0.04(-0.62%)
Mar 13, 2017 6.367 6.457 6.367 6.452 172,490 +0.07(+1.09%)
Mar 10, 2017 6.392 6.402 6.331 6.382 105,637 +0.03(+0.46%)
Mar 09, 2017 6.431 6.440 6.324 6.353 316,632 -0.04(-0.61%)
Mar 08, 2017 6.421 6.431 6.377 6.392 104,356 -0.02(-0.30%)
Mar 07, 2017 6.421 6.431 6.382 6.411 50,464 -0.02(-0.30%)
Mar 06, 2017 6.431 6.455 6.346 6.431 54,551 +0.00(+0.00%)
Mar 03, 2017 6.363 6.440 6.343 6.431 378,879 +0.08(+1.30%)
Mar 02, 2017 6.406 6.406 6.290 6.348 168,866 -0.14(-2.10%)
Mar 01, 2017 6.460 6.489 6.397 6.484 53,555 +0.08(+1.29%)
Feb 28, 2017 6.455 6.484 6.363 6.402 52,050 -0.07(-1.05%)
Feb 27, 2017 6.465 6.494 6.450 6.470 54,631 +0.00(+0.00%)
Feb 24, 2017 6.397 6.494 6.397 6.470 36,177 -0.03(-0.52%)
Feb 23, 2017 6.521 6.577 6.460 6.504 70,639 -0.01(-0.15%)
Feb 22, 2017 6.504 6.548 6.484 6.514 82,664 -0.00(-0.07%)
Feb 21, 2017 6.465 6.528 6.368 6.518 47,689 +0.05(+0.83%)
Feb 17, 2017 6.465 6.465 6.465 0 +0.02(+0.38%)
Feb 16, 2017 6.392 6.455 6.387 6.440 27,996 +0.04(+0.69%)
Feb 15, 2017 6.377 6.402 6.358 6.397 34,646 -0.01(-0.23%)
Feb 14, 2017 6.460 6.497 6.372 6.411 45,242 -0.05(-0.75%)
Feb 13, 2017 6.426 6.465 6.406 6.460 45,847 +0.07(+1.14%)
Feb 10, 2017 6.343 6.421 6.338 6.387 33,761 +0.05(+0.85%)
Feb 09, 2017 6.285 6.358 6.285 6.333 36,740 +0.02(+0.31%)
Feb 08, 2017 6.363 6.363 6.285 6.314 38,764 -0.05(-0.84%)
Feb 07, 2017 6.377 6.426 6.363 6.367 34,626 -0.01(-0.23%)
Feb 06, 2017 6.411 6.455 6.377 6.382 56,421 -0.01(-0.15%)
Feb 03, 2017 6.392 6.397 6.363 6.392 18,188 +0.06(+0.92%)
Feb 02, 2017 6.358 6.387 6.324 6.333 28,377 +0.00(+0.00%)
Feb 01, 2017 6.363 6.397 6.324 6.333 21,550 -0.00(-0.08%)
Jan 31, 2017 6.358 6.397 6.324 6.338 45,275 -0.01(-0.15%)
Jan 30, 2017 6.582 6.582 6.343 6.348 48,598 -0.19(-2.83%)
Jan 27, 2017 6.528 6.548 6.455 6.533 31,146 -0.01(-0.15%)
Jan 26, 2017 6.577 6.577 6.518 6.543 30,648 +0.00(+0.00%)
Jan 25, 2017 6.567 6.616 6.528 6.543 22,488 +0.01(+0.15%)
Jan 24, 2017 6.465 6.553 6.416 6.533 36,298 +0.06(+0.90%)
Jan 23, 2017 6.426 6.538 6.421 6.475 23,077 +0.04(+0.68%)
Jan 20, 2017 6.353 6.433 6.353 6.431 161,473 +0.07(+1.07%)
Jan 19, 2017 6.460 6.460 6.333 6.363 40,285 -0.09(-1.36%)
Jan 18, 2017 6.499 6.499 6.416 6.450 25,070 -0.01(-0.23%)
Jan 17, 2017 6.504 6.539 6.465 6.465 49,924 -0.05(-0.82%)
Jan 13, 2017 6.518 6.518 6.518 0 +0.01(+0.15%)
Jan 12, 2017 6.616 6.616 6.504 6.509 29,250 -0.08(-1.18%)
Jan 11, 2017 6.504 6.630 6.460 6.587 139,840 +0.08(+1.27%)
Jan 10, 2017 6.406 6.533 6.372 6.504 41,364 +0.10(+1.60%)
Jan 09, 2017 6.460 6.479 6.377 6.402 84,669 -0.07(-1.13%)
Jan 06, 2017 6.587 6.587 6.455 6.475 26,442 -0.08(-1.26%)
Jan 05, 2017 6.543 6.587 6.518 6.557 43,914 -0.03(-0.44%)
Jan 04, 2017 6.591 6.630 6.533 6.587 58,693 +0.04(+0.67%)
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.