Skip to main content

Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.873 4.164 3.762 4.161 489,561 +0.22(+5.65%)
Mar 30, 2020 4.423 4.554 3.873 3.939 334,782 -0.59(-13.01%)
Mar 27, 2020 4.782 4.861 4.325 4.527 552,855 -0.38(-7.73%)
Mar 26, 2020 3.827 4.979 3.827 4.907 752,781 +1.13(+29.98%)
Mar 25, 2020 3.369 3.925 3.199 3.775 493,882 +0.49(+14.94%)
Mar 24, 2020 3.939 4.226 3.029 3.284 580,597 -0.61(-15.77%)
Mar 23, 2020 3.762 4.802 3.566 3.899 698,526 -0.10(-2.46%)
Mar 20, 2020 3.919 4.396 3.821 3.997 833,638 +0.26(+7.01%)
Mar 19, 2020 2.767 3.736 2.754 3.736 991,943 +1.05(+38.93%)
Mar 18, 2020 5.712 5.751 2.689 2.689 796,447 -3.29(-55.03%)
Mar 17, 2020 6.222 6.327 5.614 5.980 521,300 -0.24(-3.89%)
Mar 16, 2020 6.719 6.719 6.215 6.222 397,915 -0.82(-11.70%)
Mar 13, 2020 7.529 7.599 6.633 7.046 614,137 -0.24(-3.23%)
Mar 12, 2020 7.770 7.840 6.945 7.281 563,063 -0.81(-9.98%)
Mar 11, 2020 8.069 8.145 7.929 8.088 288,182 -0.10(-1.24%)
Mar 10, 2020 8.177 8.266 7.948 8.190 409,473 +0.08(+1.02%)
Mar 09, 2020 7.466 8.419 7.205 8.107 497,328 -0.72(-8.20%)
Mar 06, 2020 8.825 8.927 8.685 8.832 551,653 -0.16(-1.77%)
Mar 05, 2020 9.035 9.035 8.832 8.990 263,928 -0.06(-0.70%)
Mar 04, 2020 8.965 9.079 8.577 9.054 527,884 -0.14(-1.52%)
Mar 03, 2020 9.289 9.391 9.098 9.194 158,914 -0.04(-0.48%)
Mar 02, 2020 9.022 9.251 8.959 9.238 564,638 +0.26(+2.90%)
Feb 28, 2020 8.978 9.003 8.641 8.978 519,703 -0.11(-1.19%)
Feb 27, 2020 9.238 9.359 9.060 9.086 391,554 -0.24(-2.59%)
Feb 26, 2020 9.276 9.461 9.245 9.327 189,624 +0.11(+1.24%)
Feb 25, 2020 9.530 9.530 9.131 9.213 339,374 -0.29(-3.01%)
Feb 24, 2020 9.594 9.600 9.499 9.499 151,567 -0.15(-1.58%)
Feb 21, 2020 9.708 9.708 9.613 9.651 105,451 -0.04(-0.46%)
Feb 20, 2020 9.651 9.702 9.619 9.696 116,138 +0.04(+0.46%)
Feb 19, 2020 9.702 9.708 9.632 9.651 125,836 -0.05(-0.52%)
Feb 18, 2020 9.689 9.727 9.619 9.702 472,487 +0.01(+0.07%)
Feb 14, 2020 9.708 9.715 9.658 9.696 121,190 -0.02(-0.20%)
Feb 13, 2020 9.696 9.785 9.696 9.715 128,756 +0.03(+0.26%)
Feb 12, 2020 9.708 9.715 9.672 9.689 126,028 +0.01(+0.07%)
Feb 11, 2020 9.689 9.740 9.654 9.683 373,789 +0.00(+0.00%)
Feb 10, 2020 9.670 9.696 9.645 9.683 123,324 +0.01(+0.13%)
Feb 07, 2020 9.689 9.727 9.638 9.670 188,553 -0.03(-0.33%)
Feb 06, 2020 9.753 9.778 9.699 9.702 124,088 -0.04(-0.46%)
Feb 05, 2020 9.734 9.746 9.645 9.746 173,224 +0.11(+1.19%)
Feb 04, 2020 9.613 9.670 9.575 9.632 128,701 +0.03(+0.26%)
Feb 03, 2020 9.594 9.607 9.562 9.607 127,343 +0.02(+0.20%)
Jan 31, 2020 9.569 9.600 9.537 9.588 199,571 -0.01(-0.07%)
Jan 30, 2020 9.575 9.607 9.530 9.594 169,539 -0.01(-0.07%)
Jan 29, 2020 9.569 9.619 9.562 9.600 131,997 +0.02(+0.20%)
Jan 28, 2020 9.562 9.626 9.562 9.581 110,541 +0.04(+0.40%)
Jan 27, 2020 9.530 9.581 9.524 9.543 93,785 -0.04(-0.40%)
Jan 24, 2020 9.600 9.613 9.550 9.581 149,363 -0.04(-0.40%)
Jan 23, 2020 9.562 9.626 9.550 9.619 214,060 +0.04(+0.46%)
Jan 22, 2020 9.556 9.616 9.556 9.575 87,908 +0.01(+0.13%)
Jan 21, 2020 9.530 9.600 9.499 9.562 170,841 -0.01(-0.07%)
Jan 17, 2020 9.607 9.626 9.562 9.569 117,413 -0.01(-0.13%)
Jan 16, 2020 9.588 9.619 9.562 9.581 123,885 +0.01(+0.13%)
Jan 15, 2020 9.550 9.626 9.550 9.569 122,574 +0.03(+0.33%)
Jan 14, 2020 9.505 9.594 9.467 9.537 129,771 +0.04(+0.40%)
Jan 13, 2020 9.410 9.518 9.410 9.499 194,496 +0.09(+0.95%)
Jan 10, 2020 9.403 9.435 9.384 9.410 92,073 +0.01(+0.07%)
Jan 09, 2020 9.359 9.429 9.354 9.403 163,571 +0.04(+0.48%)
Jan 08, 2020 9.410 9.464 9.349 9.359 195,316 -0.05(-0.54%)
Jan 07, 2020 9.416 9.461 9.391 9.410 137,441 -0.01(-0.13%)
Jan 06, 2020 9.372 9.480 9.368 9.422 156,444 +0.01(+0.13%)
Jan 03, 2020 9.308 9.416 9.308 9.410 147,474 +0.06(+0.68%)
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.