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 (%)
May 29, 2015 5.811 5.933 5.793 5.928 61,075 +0.10(+1.64%)
May 28, 2015 5.698 5.854 5.698 5.833 18,253 +0.14(+2.37%)
May 27, 2015 5.650 5.706 5.650 5.698 201,285 +0.05(+0.93%)
May 26, 2015 5.663 5.702 5.641 5.645 223,758 -0.02(-0.31%)
May 22, 2015 5.689 5.663 5.663 5.663 292,935 -0.04(-0.69%)
May 21, 2015 5.628 5.711 5.610 5.702 917,797 +0.09(+1.63%)
May 20, 2015 5.628 5.724 5.597 5.610 828,054 -0.03(-0.54%)
May 19, 2015 5.680 5.702 5.641 5.641 45,317 -0.02(-0.31%)
May 18, 2015 5.728 5.728 5.632 5.658 36,720 -0.08(-1.44%)
May 15, 2015 5.715 5.772 5.610 5.741 137,574 +0.04(+0.76%)
May 14, 2015 5.580 5.791 5.580 5.698 116,244 +0.14(+2.59%)
May 13, 2015 5.798 5.798 5.493 5.554 750,481 -0.29(-4.92%)
May 12, 2015 5.976 5.994 5.776 5.841 975,447 -0.15(-2.54%)
May 11, 2015 5.989 6.050 5.989 5.994 117,530 -0.01(-0.22%)
May 08, 2015 6.029 6.050 5.915 6.007 318,344 +0.04(+0.73%)
May 07, 2015 5.968 6.046 5.933 5.963 56,034 -0.03(-0.51%)
May 06, 2015 6.129 6.133 5.880 5.994 903,666 -0.10(-1.71%)
May 05, 2015 6.133 6.146 6.076 6.098 74,875 -0.03(-0.57%)
May 04, 2015 6.225 6.233 6.116 6.133 31,187 -0.12(-1.88%)
May 01, 2015 6.203 6.259 6.194 6.251 49,052 +0.07(+1.20%)
Apr 30, 2015 6.164 6.220 6.133 6.177 73,158 -0.00(-0.07%)
Apr 29, 2015 6.212 6.264 6.181 6.181 38,279 -0.05(-0.77%)
Apr 28, 2015 6.203 6.264 6.203 6.229 25,487 +0.02(+0.28%)
Apr 27, 2015 6.229 6.229 6.168 6.212 34,546 -0.01(-0.14%)
Apr 24, 2015 6.207 6.220 6.203 6.220 66,463 +0.00(+0.00%)
Apr 23, 2015 6.286 6.303 6.190 6.220 65,049 -0.03(-0.56%)
Apr 22, 2015 6.225 6.255 6.142 6.255 134,686 -0.01(-0.14%)
Apr 21, 2015 6.325 6.368 6.233 6.264 34,706 -0.08(-1.24%)
Apr 20, 2015 6.290 6.360 6.212 6.342 101,133 +0.05(+0.76%)
Apr 17, 2015 6.381 6.381 6.178 6.294 125,565 -0.12(-1.83%)
Apr 16, 2015 6.403 6.421 6.390 6.412 7,509 -0.02(-0.34%)
Apr 15, 2015 6.286 6.508 6.286 6.434 18,772 +0.11(+1.72%)
Apr 14, 2015 6.416 6.425 6.268 6.325 49,493 -0.08(-1.22%)
Apr 13, 2015 6.373 6.486 6.368 6.403 91,285 -0.00(-0.07%)
Apr 10, 2015 6.412 6.442 6.403 6.408 8,117 +0.00(+0.00%)
Apr 09, 2015 6.207 6.451 6.207 6.408 62,742 +0.13(+2.08%)
Apr 08, 2015 6.390 6.447 6.225 6.277 40,937 -0.07(-1.10%)
Apr 07, 2015 6.473 6.525 6.347 6.347 42,353 -0.11(-1.75%)
Apr 06, 2015 6.469 6.490 6.386 6.460 58,571 +0.01(+0.14%)
Apr 02, 2015 6.351 6.451 6.451 6.451 71,397 +0.17(+2.70%)
Apr 01, 2015 6.416 6.460 6.233 6.281 105,390 -0.05(-0.76%)
Mar 31, 2015 6.390 6.530 6.212 6.329 906,185 -0.06(-0.89%)
Mar 30, 2015 6.251 6.390 6.251 6.386 57,455 +0.16(+2.59%)
Mar 27, 2015 6.381 6.390 6.207 6.225 31,476 -0.14(-2.26%)
Mar 26, 2015 6.360 6.368 6.273 6.368 100,628 +0.01(+0.14%)
Mar 25, 2015 6.351 6.360 6.277 6.360 91,707 +0.01(+0.14%)
Mar 24, 2015 6.312 6.360 6.299 6.351 80,024 +0.07(+1.04%)
Mar 23, 2015 6.203 6.316 6.203 6.286 75,428 +0.08(+1.26%)
Mar 20, 2015 6.277 6.403 6.207 6.207 271,819 -0.07(-1.11%)
Mar 19, 2015 6.142 6.338 6.116 6.277 52,609 +0.17(+2.85%)
Mar 18, 2015 6.142 6.159 6.098 6.103 343,108 -0.05(-0.78%)
Mar 17, 2015 6.185 6.185 6.142 6.151 17,266 -0.05(-0.77%)
Mar 16, 2015 6.216 6.220 6.164 6.198 119,449 +0.02(+0.35%)
Mar 13, 2015 6.229 6.229 6.151 6.177 55,724 -0.04(-0.63%)
Mar 12, 2015 6.212 6.246 6.185 6.216 113,893 -0.03(-0.42%)
Mar 11, 2015 6.286 6.357 6.212 6.242 95,371 -0.06(-0.90%)
Mar 10, 2015 6.229 6.355 6.229 6.299 120,638 -0.04(-0.62%)
Mar 09, 2015 6.316 6.360 6.316 6.338 64,797 +0.00(+0.07%)
Mar 06, 2015 6.342 6.360 6.333 6.333 58,093 -0.00(-0.07%)
Mar 05, 2015 6.273 6.381 6.273 6.338 85,226 +0.05(+0.76%)
Mar 04, 2015 6.164 6.316 6.164 6.290 238,900 +0.13(+2.05%)
Mar 03, 2015 6.146 6.164 6.142 6.164 158,251 +0.01(+0.14%)
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.