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 (%)
Jul 31, 2018 7.354 7.415 7.337 7.387 93,510 +0.03(+0.45%)
Jul 30, 2018 7.332 7.404 7.332 7.354 111,001 +0.03(+0.38%)
Jul 27, 2018 7.332 7.371 7.304 7.326 100,992 -0.04(-0.53%)
Jul 26, 2018 7.326 7.376 7.326 7.365 40,483 +0.03(+0.45%)
Jul 25, 2018 7.371 7.376 7.304 7.332 33,825 -0.03(-0.45%)
Jul 24, 2018 7.376 7.376 7.354 7.365 40,742 -0.01(-0.07%)
Jul 23, 2018 7.337 7.398 7.337 7.371 39,066 +0.01(+0.15%)
Jul 20, 2018 7.360 7.398 7.321 7.360 34,169 -0.02(-0.22%)
Jul 19, 2018 7.321 7.393 7.321 7.376 98,900 +0.06(+0.75%)
Jul 18, 2018 7.315 7.337 7.293 7.321 98,597 -0.01(-0.08%)
Jul 17, 2018 7.354 7.382 7.321 7.326 201,910 -0.06(-0.75%)
Jul 16, 2018 7.315 7.487 7.304 7.382 231,163 +0.09(+1.21%)
Jul 13, 2018 7.244 7.299 7.244 7.293 163,676 +0.06(+0.76%)
Jul 12, 2018 7.288 7.293 7.232 7.238 43,450 -0.04(-0.61%)
Jul 11, 2018 7.244 7.310 7.244 7.282 25,374 +0.03(+0.38%)
Jul 10, 2018 7.293 7.316 7.255 7.255 34,212 -0.03(-0.38%)
Jul 09, 2018 7.315 7.343 7.282 7.282 30,324 -0.02(-0.23%)
Jul 06, 2018 7.293 7.321 7.288 7.299 45,694 +0.02(+0.23%)
Jul 05, 2018 7.326 7.326 7.271 7.282 53,632 -0.01(-0.08%)
Jul 03, 2018 7.288 7.288 7.288 0 +0.06(+0.84%)
Jul 02, 2018 7.199 7.244 7.199 7.227 37,193 +0.00(+0.00%)
Jun 29, 2018 7.299 7.299 7.216 7.227 63,496 -0.07(-0.91%)
Jun 28, 2018 7.271 7.337 7.271 7.293 65,634 +0.01(+0.15%)
Jun 27, 2018 7.293 7.299 7.255 7.282 98,929 -0.03(-0.38%)
Jun 26, 2018 7.266 7.360 7.263 7.310 138,431 +0.03(+0.46%)
Jun 25, 2018 7.227 7.277 7.221 7.277 55,551 +0.00(+0.00%)
Jun 22, 2018 7.288 7.304 7.271 7.277 261,224 +0.02(+0.23%)
Jun 21, 2018 7.238 7.282 7.194 7.260 83,928 +0.03(+0.46%)
Jun 20, 2018 7.172 7.227 7.172 7.227 115,400 +0.06(+0.77%)
Jun 19, 2018 7.188 7.210 7.172 7.172 96,554 -0.01(-0.15%)
Jun 18, 2018 7.083 7.199 7.083 7.183 63,152 +0.10(+1.40%)
Jun 15, 2018 7.122 7.083 7.083 127,013 -0.04(-0.54%)
Jun 14, 2018 7.100 7.133 7.100 7.122 60,922 +0.03(+0.47%)
Jun 13, 2018 7.161 7.172 7.078 7.089 105,098 -0.08(-1.08%)
Jun 12, 2018 7.210 7.210 7.155 7.166 83,686 -0.04(-0.54%)
Jun 11, 2018 7.205 7.221 7.183 7.205 56,155 -0.01(-0.08%)
Jun 08, 2018 7.172 7.221 7.172 7.210 49,026 +0.04(+0.54%)
Jun 07, 2018 7.183 7.221 7.166 7.172 159,448 -0.01(-0.08%)
Jun 06, 2018 7.164 7.177 131,130 -0.08(-1.07%)
Jun 05, 2018 7.288 7.288 7.249 7.255 56,436 -0.03(-0.46%)
Jun 04, 2018 7.332 7.332 7.271 7.288 55,945 +0.01(+0.08%)
Jun 01, 2018 7.321 7.321 7.227 7.282 38,253 -0.02(-0.23%)
May 31, 2018 7.332 7.332 7.277 7.299 54,899 +0.02(+0.23%)
May 30, 2018 7.293 7.315 7.266 7.282 67,626 +0.01(+0.15%)
May 29, 2018 7.232 7.293 7.232 7.271 43,236 +0.01(+0.15%)
May 25, 2018 7.260 7.260 7.260 0 -0.04(-0.53%)
May 24, 2018 7.337 7.337 7.265 7.299 35,888 -0.03(-0.45%)
May 23, 2018 7.282 7.337 7.216 7.332 67,306 +0.03(+0.38%)
May 22, 2018 7.332 7.360 7.293 7.304 64,644 -0.04(-0.53%)
May 21, 2018 7.282 7.343 7.282 7.343 60,144 +0.05(+0.68%)
May 18, 2018 7.348 7.354 7.293 7.293 43,162 -0.03(-0.45%)
May 17, 2018 7.299 7.332 7.299 7.326 42,089 +0.04(+0.53%)
May 16, 2018 7.304 7.304 7.260 7.288 71,105 -0.01(-0.08%)
May 15, 2018 7.271 7.321 7.238 7.293 75,490 -0.01(-0.08%)
May 14, 2018 7.348 7.354 7.244 7.299 121,217 +0.01(+0.08%)
May 11, 2018 7.228 7.320 7.228 7.293 169,963 +0.08(+1.05%)
May 10, 2018 7.185 7.239 7.185 7.218 52,130 +0.02(+0.23%)
May 09, 2018 7.234 7.234 7.180 7.201 61,735 -0.02(-0.30%)
May 08, 2018 7.288 7.304 7.207 7.223 35,863 -0.06(-0.82%)
May 07, 2018 7.255 7.309 7.240 7.282 90,117 +0.05(+0.75%)
May 04, 2018 7.180 7.255 7.180 7.228 87,698 +0.01(+0.07%)
May 03, 2018 7.212 7.239 7.169 7.223 46,401 -0.01(-0.15%)
May 02, 2018 7.039 7.274 7.034 7.234 94,295 -0.05(-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.