Skip to main content

Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.297 7.297 7.017 7.074 102,615 -0.25(-3.43%)
Jan 28, 2021 7.290 7.398 7.125 7.326 134,357 +0.04(+0.49%)
Jan 27, 2021 7.369 7.398 7.118 7.290 147,531 -0.19(-2.59%)
Jan 26, 2021 7.642 7.695 7.434 7.484 71,610 -0.09(-1.14%)
Jan 25, 2021 7.613 7.737 7.495 7.570 71,074 -0.14(-1.86%)
Jan 22, 2021 7.484 7.714 7.466 7.714 76,300 +0.08(+1.03%)
Jan 21, 2021 7.577 7.699 7.520 7.635 75,819 +0.06(+0.76%)
Jan 20, 2021 7.469 7.606 7.469 7.577 65,155 +0.08(+1.05%)
Jan 19, 2021 7.541 7.606 7.398 7.498 153,173 -0.10(-1.32%)
Jan 15, 2021 7.663 7.663 7.491 7.599 63,212 -0.14(-1.86%)
Jan 14, 2021 7.613 7.807 7.527 7.742 83,302 +0.19(+2.57%)
Jan 13, 2021 7.570 7.638 7.505 7.548 47,237 -0.04(-0.47%)
Jan 12, 2021 7.556 7.613 7.462 7.584 96,502 +0.06(+0.76%)
Jan 11, 2021 7.491 7.584 7.441 7.527 50,895 -0.04(-0.47%)
Jan 08, 2021 7.584 7.622 7.376 7.563 36,339 -0.02(-0.28%)
Jan 07, 2021 7.627 7.685 7.484 7.584 63,320 -0.06(-0.84%)
Jan 06, 2021 7.426 7.718 7.426 7.649 131,261 +0.34(+4.72%)
Jan 05, 2021 7.376 7.505 7.240 7.304 100,136 -0.07(-0.97%)
Jan 04, 2021 7.520 7.520 7.197 7.376 165,987 -0.14(-1.82%)
Dec 31, 2020 7.513 7.513 7.513 128,296 +0.04(+0.58%)
Dec 30, 2020 7.333 7.498 7.333 7.469 128,296 +0.09(+1.27%)
Dec 29, 2020 7.362 7.462 7.218 7.376 148,882 +0.01(+0.10%)
Dec 28, 2020 7.405 7.649 7.362 7.369 92,999 -0.07(-0.97%)
Dec 24, 2020 7.520 7.520 7.347 7.441 16,151 -0.04(-0.48%)
Dec 23, 2020 7.390 7.592 7.326 7.477 69,955 +0.07(+0.97%)
Dec 22, 2020 7.426 7.469 7.290 7.405 119,008 +0.04(+0.49%)
Dec 21, 2020 7.247 7.383 7.185 7.369 130,684 +0.08(+1.08%)
Dec 18, 2020 7.642 7.692 7.290 7.290 259,670 -0.33(-4.34%)
Dec 17, 2020 7.513 7.676 7.441 7.620 141,284 +0.14(+1.92%)
Dec 16, 2020 7.592 7.631 7.434 7.477 122,320 -0.12(-1.61%)
Dec 15, 2020 7.477 7.627 7.455 7.599 66,516 +0.15(+2.03%)
Dec 14, 2020 7.541 7.649 7.412 7.448 91,617 -0.06(-0.86%)
Dec 11, 2020 7.534 7.649 7.455 7.513 80,477 -0.06(-0.85%)
Dec 10, 2020 7.692 7.692 7.455 7.577 76,391 -0.11(-1.49%)
Dec 09, 2020 7.685 7.721 7.548 7.692 97,370 +0.09(+1.23%)
Dec 08, 2020 7.491 7.656 7.455 7.599 69,882 +0.09(+1.24%)
Dec 07, 2020 7.599 7.599 7.369 7.505 61,649 -0.07(-0.95%)
Dec 04, 2020 7.319 7.592 7.302 7.577 79,502 +0.32(+4.46%)
Dec 03, 2020 7.247 7.434 7.204 7.254 53,181 +0.04(+0.50%)
Dec 02, 2020 7.139 7.225 7.096 7.218 38,823 +0.08(+1.11%)
Dec 01, 2020 7.189 7.311 7.082 7.139 122,252 +0.01(+0.20%)
Nov 30, 2020 7.383 7.383 7.046 7.125 127,036 -0.24(-3.31%)
Nov 27, 2020 7.333 7.369 7.218 7.369 58,199 +0.05(+0.69%)
Nov 25, 2020 7.319 7.477 7.247 7.319 90,780 -0.07(-0.97%)
Nov 24, 2020 7.017 7.398 7.017 7.390 135,135 +0.36(+5.11%)
Nov 23, 2020 7.082 7.261 7.010 7.031 121,762 -0.01(-0.10%)
Nov 20, 2020 6.960 7.039 6.924 7.039 90,084 +0.01(+0.20%)
Nov 19, 2020 6.995 7.053 6.898 7.024 105,145 +0.03(+0.41%)
Nov 18, 2020 7.096 7.232 6.988 6.995 105,260 -0.08(-1.12%)
Nov 17, 2020 6.981 7.175 6.916 7.074 79,299 +0.01(+0.10%)
Nov 16, 2020 6.988 7.125 6.932 7.067 101,090 +0.18(+2.61%)
Nov 13, 2020 6.651 6.916 6.615 6.888 84,793 +0.33(+5.04%)
Nov 12, 2020 6.557 6.663 6.395 6.557 177,306 -0.10(-1.48%)
Nov 11, 2020 6.691 6.691 6.466 6.656 221,238 -0.04(-0.53%)
Nov 10, 2020 6.325 6.727 6.240 6.691 209,976 +0.42(+6.75%)
Nov 09, 2020 6.064 6.388 5.909 6.268 279,126 +0.47(+8.15%)
Nov 06, 2020 5.662 5.824 5.624 5.796 308,755 +0.18(+3.14%)
Nov 05, 2020 5.563 5.673 5.563 5.620 174,637 +0.04(+0.76%)
Nov 04, 2020 5.591 5.690 5.450 5.577 88,194 -0.08(-1.49%)
Nov 03, 2020 5.613 5.729 5.575 5.662 95,131 +0.12(+2.16%)
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.