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, 2021 7.984 8.132 7.647 7.668 651,819 -0.32(-3.96%)
Mar 30, 2021 7.900 8.005 7.823 7.984 148,242 +0.11(+1.43%)
Mar 29, 2021 8.090 8.224 7.865 7.872 123,718 -0.19(-2.36%)
Mar 26, 2021 8.062 8.076 7.823 8.062 166,034 +0.11(+1.42%)
Mar 25, 2021 7.738 8.090 7.619 7.949 342,898 +0.15(+1.99%)
Mar 24, 2021 8.371 8.477 7.759 7.794 413,581 -0.36(-4.40%)
Mar 23, 2021 8.167 8.463 7.661 8.153 372,186 -0.44(-5.16%)
Mar 22, 2021 8.730 8.730 8.533 8.596 87,876 -0.11(-1.21%)
Mar 19, 2021 8.800 8.906 8.443 8.702 306,055 -0.13(-1.51%)
Mar 18, 2021 8.934 9.145 8.765 8.836 291,717 -0.04(-0.48%)
Mar 17, 2021 8.758 8.878 8.702 8.878 93,887 +0.05(+0.56%)
Mar 16, 2021 8.898 8.919 8.759 8.829 109,162 -0.15(-1.70%)
Mar 15, 2021 8.724 8.988 8.676 8.981 110,351 +0.20(+2.29%)
Mar 12, 2021 8.606 8.835 8.606 8.780 129,526 +0.15(+1.77%)
Mar 11, 2021 8.551 8.634 8.426 8.627 93,793 +0.19(+2.30%)
Mar 10, 2021 8.357 8.468 8.259 8.433 176,451 +0.15(+1.76%)
Mar 09, 2021 8.329 8.384 8.204 8.287 142,003 -0.04(-0.50%)
Mar 08, 2021 8.100 8.370 8.100 8.329 149,617 +0.14(+1.69%)
Mar 05, 2021 8.155 8.255 7.902 8.190 188,598 +0.30(+3.78%)
Mar 04, 2021 8.107 8.107 7.878 7.892 132,669 -0.16(-1.98%)
Mar 03, 2021 8.072 8.225 8.023 8.051 74,443 +0.03(+0.43%)
Mar 02, 2021 7.989 8.040 7.878 8.016 40,063 +0.00(+0.00%)
Mar 01, 2021 7.905 8.093 7.898 8.016 127,521 +0.21(+2.67%)
Feb 26, 2021 7.662 7.892 7.662 7.808 98,117 +0.10(+1.35%)
Feb 25, 2021 7.774 7.857 7.614 7.704 221,396 -0.04(-0.54%)
Feb 24, 2021 7.489 7.801 7.447 7.746 109,759 +0.33(+4.40%)
Feb 23, 2021 7.572 7.572 7.350 7.420 61,246 -0.10(-1.38%)
Feb 22, 2021 7.315 7.593 7.170 7.524 112,577 +0.31(+4.23%)
Feb 19, 2021 7.184 7.357 7.184 7.218 78,234 +0.05(+0.68%)
Feb 18, 2021 7.364 7.378 7.149 7.170 98,819 -0.19(-2.55%)
Feb 17, 2021 7.517 7.538 7.329 7.357 77,901 -0.19(-2.57%)
Feb 16, 2021 7.544 7.593 7.461 7.551 73,215 +0.06(+0.74%)
Feb 12, 2021 7.392 7.538 7.392 7.496 53,741 +0.08(+1.12%)
Feb 11, 2021 7.378 7.454 7.329 7.413 71,314 +0.06(+0.85%)
Feb 10, 2021 7.357 7.427 7.315 7.350 47,362 +0.04(+0.57%)
Feb 09, 2021 7.336 7.401 7.309 7.309 55,961 -0.09(-1.22%)
Feb 08, 2021 7.274 7.399 7.260 7.399 88,485 +0.17(+2.30%)
Feb 05, 2021 7.246 7.274 7.191 7.232 55,758 -0.01(-0.10%)
Feb 04, 2021 7.107 7.261 7.093 7.239 53,767 +0.10(+1.46%)
Feb 03, 2021 6.927 7.149 6.913 7.135 114,271 +0.15(+2.19%)
Feb 02, 2021 7.003 7.038 6.899 6.982 83,312 +0.07(+1.00%)
Feb 01, 2021 6.843 6.961 6.677 6.913 108,476 +0.08(+1.12%)
Jan 29, 2021 7.052 7.052 6.781 6.837 106,185 -0.24(-3.43%)
Jan 28, 2021 7.045 7.149 6.885 7.079 139,033 +0.03(+0.49%)
Jan 27, 2021 7.121 7.149 6.878 7.045 152,665 -0.19(-2.59%)
Jan 26, 2021 7.385 7.437 7.184 7.232 74,102 -0.08(-1.14%)
Jan 25, 2021 7.357 7.477 7.243 7.315 73,547 -0.14(-1.86%)
Jan 22, 2021 7.232 7.454 7.215 7.454 78,955 +0.08(+1.03%)
Jan 21, 2021 7.322 7.440 7.267 7.378 78,458 +0.06(+0.76%)
Jan 20, 2021 7.218 7.350 7.218 7.322 67,423 +0.08(+1.05%)
Jan 19, 2021 7.288 7.350 7.149 7.246 158,503 -0.10(-1.32%)
Jan 15, 2021 7.406 7.406 7.239 7.343 65,411 -0.14(-1.86%)
Jan 14, 2021 7.357 7.544 7.274 7.482 86,200 +0.19(+2.57%)
Jan 13, 2021 7.315 7.381 7.253 7.295 48,881 -0.03(-0.47%)
Jan 12, 2021 7.302 7.357 7.211 7.329 99,860 +0.06(+0.76%)
Jan 11, 2021 7.239 7.329 7.191 7.274 52,666 -0.03(-0.47%)
Jan 08, 2021 7.329 7.366 7.128 7.309 37,604 -0.02(-0.28%)
Jan 07, 2021 7.371 7.426 7.232 7.329 65,524 -0.06(-0.85%)
Jan 06, 2021 7.177 7.458 7.177 7.392 135,828 +0.33(+4.72%)
Jan 05, 2021 7.128 7.253 6.996 7.059 103,621 -0.07(-0.97%)
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.