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 (%)
Mar 31, 2017 6.494 6.528 6.459 6.479 85,477 -0.01(-0.23%)
Mar 30, 2017 6.434 6.494 6.424 6.494 46,417 +0.06(+0.93%)
Mar 29, 2017 6.379 6.463 6.379 6.434 76,639 +0.07(+1.09%)
Mar 28, 2017 6.315 6.379 6.315 6.365 86,509 +0.03(+0.47%)
Mar 27, 2017 6.365 6.459 6.325 6.335 80,974 -0.07(-1.16%)
Mar 24, 2017 6.484 6.499 6.374 6.409 58,107 -0.07(-1.15%)
Mar 23, 2017 6.489 6.528 6.454 6.484 343,752 -0.02(-0.31%)
Mar 22, 2017 6.469 6.513 6.424 6.504 114,217 +0.01(+0.23%)
Mar 21, 2017 6.499 6.527 6.474 6.489 131,691 -0.01(-0.15%)
Mar 20, 2017 6.513 6.533 6.479 6.499 91,142 -0.01(-0.15%)
Mar 17, 2017 6.454 6.509 6.429 6.509 384,254 +0.05(+0.77%)
Mar 16, 2017 6.494 6.506 6.394 6.459 92,298 -0.01(-0.15%)
Mar 15, 2017 6.424 6.489 6.409 6.469 121,737 +0.06(+0.93%)
Mar 14, 2017 6.454 6.454 6.384 6.409 42,221 -0.04(-0.62%)
Mar 13, 2017 6.365 6.454 6.365 6.449 172,559 +0.07(+1.09%)
Mar 10, 2017 6.389 6.399 6.329 6.379 105,679 +0.03(+0.46%)
Mar 09, 2017 6.428 6.438 6.321 6.350 316,759 -0.04(-0.61%)
Mar 08, 2017 6.418 6.428 6.374 6.389 104,398 -0.02(-0.30%)
Mar 07, 2017 6.418 6.428 6.379 6.409 50,484 -0.02(-0.30%)
Mar 06, 2017 6.428 6.452 6.344 6.428 54,572 +0.00(+0.00%)
Mar 03, 2017 6.360 6.438 6.340 6.428 379,031 +0.08(+1.30%)
Mar 02, 2017 6.404 6.404 6.287 6.345 168,934 -0.14(-2.10%)
Mar 01, 2017 6.457 6.487 6.394 6.482 53,577 +0.08(+1.29%)
Feb 28, 2017 6.452 6.482 6.360 6.399 52,071 -0.07(-1.05%)
Feb 27, 2017 6.462 6.491 6.448 6.467 54,653 +0.00(+0.00%)
Feb 24, 2017 6.394 6.491 6.394 6.467 36,192 -0.03(-0.52%)
Feb 23, 2017 6.518 6.574 6.457 6.501 70,668 -0.01(-0.15%)
Feb 22, 2017 6.501 6.545 6.482 6.511 82,697 -0.00(-0.07%)
Feb 21, 2017 6.462 6.526 6.365 6.516 47,708 +0.05(+0.83%)
Feb 17, 2017 6.462 6.462 6.462 0 +0.02(+0.38%)
Feb 16, 2017 6.389 6.452 6.384 6.438 28,007 +0.04(+0.69%)
Feb 15, 2017 6.375 6.399 6.355 6.394 34,660 -0.01(-0.23%)
Feb 14, 2017 6.457 6.494 6.370 6.409 45,260 -0.05(-0.75%)
Feb 13, 2017 6.423 6.462 6.404 6.457 45,866 +0.07(+1.14%)
Feb 10, 2017 6.341 6.418 6.336 6.384 33,775 +0.05(+0.85%)
Feb 09, 2017 6.282 6.355 6.282 6.331 36,755 +0.02(+0.31%)
Feb 08, 2017 6.360 6.360 6.282 6.311 38,779 -0.05(-0.84%)
Feb 07, 2017 6.375 6.423 6.360 6.365 34,639 -0.01(-0.23%)
Feb 06, 2017 6.409 6.452 6.375 6.379 56,443 -0.01(-0.15%)
Feb 03, 2017 6.389 6.394 6.360 6.389 18,195 +0.06(+0.92%)
Feb 02, 2017 6.355 6.384 6.321 6.331 28,389 +0.00(+0.00%)
Feb 01, 2017 6.360 6.394 6.321 6.331 21,559 -0.00(-0.08%)
Jan 31, 2017 6.355 6.394 6.321 6.336 45,293 -0.01(-0.15%)
Jan 30, 2017 6.580 6.580 6.340 6.345 48,617 -0.19(-2.83%)
Jan 27, 2017 6.526 6.545 6.452 6.530 31,159 -0.01(-0.15%)
Jan 26, 2017 6.574 6.574 6.516 6.540 30,660 +0.00(+0.00%)
Jan 25, 2017 6.564 6.613 6.526 6.540 22,497 +0.01(+0.15%)
Jan 24, 2017 6.462 6.550 6.414 6.530 36,313 +0.06(+0.90%)
Jan 23, 2017 6.423 6.535 6.418 6.472 23,087 +0.04(+0.68%)
Jan 20, 2017 6.350 6.431 6.350 6.428 161,538 +0.07(+1.07%)
Jan 19, 2017 6.457 6.457 6.331 6.360 40,301 -0.09(-1.36%)
Jan 18, 2017 6.496 6.496 6.414 6.448 25,081 -0.01(-0.23%)
Jan 17, 2017 6.501 6.537 6.462 6.462 49,944 -0.05(-0.82%)
Jan 13, 2017 6.516 6.516 6.516 0 +0.01(+0.15%)
Jan 12, 2017 6.613 6.613 6.501 6.506 29,261 -0.08(-1.18%)
Jan 11, 2017 6.501 6.628 6.457 6.584 139,896 +0.08(+1.27%)
Jan 10, 2017 6.404 6.530 6.370 6.501 41,381 +0.10(+1.60%)
Jan 09, 2017 6.457 6.477 6.375 6.399 84,703 -0.07(-1.13%)
Jan 06, 2017 6.584 6.584 6.452 6.472 26,452 -0.08(-1.26%)
Jan 05, 2017 6.540 6.584 6.516 6.555 43,931 -0.03(-0.44%)
Jan 04, 2017 6.589 6.628 6.530 6.584 58,716 +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.