Chronicle Journal: Finance

Great Ajax Corp (NY: AJX )

11.41 USD -0.08 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 13.04 13.29 13.00 13.25 48,033 +0.18(+1.41%)
Aug 30, 2016 13.00 13.08 13.00 13.06 18,181 +0.05(+0.37%)
Aug 29, 2016 12.99 13.14 12.93 13.01 16,118 +0.04(+0.30%)
Aug 26, 2016 13.14 13.20 12.87 12.98 19,269 -0.19(-1.47%)
Aug 25, 2016 12.96 13.19 12.95 13.17 27,825 +0.14(+1.04%)
Aug 24, 2016 12.98 13.05 12.94 13.03 18,967 +0.02(+0.15%)
Aug 23, 2016 12.89 13.19 12.88 13.01 50,989 +0.13(+0.97%)
Aug 22, 2016 13.04 13.10 12.85 12.89 20,293 -0.16(-1.26%)
Aug 19, 2016 13.01 13.08 12.82 13.05 65,430 +0.04(+0.30%)
Aug 18, 2016 13.04 13.23 12.97 13.01 46,405 -0.03(-0.22%)
Aug 17, 2016 13.23 13.23 13.01 13.04 35,855 -0.19(-1.46%)
Aug 16, 2016 13.20 13.27 13.13 13.24 31,920 -0.05(-0.36%)
Aug 15, 2016 13.25 13.40 13.18 13.29 33,162 +0.09(+0.66%)
Aug 12, 2016 13.31 13.42 13.14 13.20 74,498 -0.30(-2.22%)
Aug 11, 2016 13.43 13.60 13.42 13.50 194,633 +0.05(+0.36%)
Aug 10, 2016 13.56 13.56 13.42 13.45 41,880 -0.06(-0.43%)
Aug 09, 2016 13.56 13.58 13.45 13.51 77,746 -0.02(-0.14%)
Aug 08, 2016 13.65 13.72 13.41 13.53 54,983 -0.01(-0.07%)
Aug 05, 2016 13.49 13.57 13.48 13.54 41,318 +0.07(+0.50%)
Aug 04, 2016 13.44 13.53 13.41 13.47 56,870 +0.09(+0.65%)
Aug 03, 2016 13.33 13.39 13.29 13.38 56,238 +0.00(+0.00%)
Aug 02, 2016 13.53 13.56 13.29 13.38 41,220 -0.12(-0.86%)
Aug 01, 2016 13.38 13.62 13.38 13.50 68,867 +0.12(+0.87%)
Jul 29, 2016 13.48 13.62 13.25 13.38 258,107 -0.14(-1.07%)
Jul 28, 2016 13.59 13.78 13.50 13.53 57,007 -0.03(-0.21%)
Jul 27, 2016 13.51 13.68 13.46 13.56 61,995 +0.00(+0.00%)
Jul 26, 2016 13.88 13.99 13.40 13.56 92,386 -0.32(-2.30%)
Jul 25, 2016 13.38 13.90 13.34 13.87 234,243 +0.48(+3.61%)
Jul 22, 2016 13.36 13.51 13.33 13.39 81,365 +0.06(+0.43%)
Jul 21, 2016 13.41 13.43 13.32 13.33 58,059 -0.14(-1.08%)
Jul 20, 2016 13.43 13.49 13.31 13.48 56,484 +0.11(+0.79%)
Jul 19, 2016 13.44 13.44 13.34 13.37 53,486 -0.02(-0.14%)
Jul 18, 2016 13.44 13.52 13.35 13.39 56,515 +0.01(+0.07%)
Jul 15, 2016 13.52 13.52 13.33 13.38 70,066 -0.05(-0.36%)
Jul 14, 2016 13.50 13.50 13.42 13.43 39,557 -0.01(-0.07%)
Jul 13, 2016 13.48 13.50 13.42 13.44 39,721 -0.01(-0.07%)
Jul 12, 2016 13.46 13.50 13.42 13.45 57,786 +0.02(+0.14%)
Jul 11, 2016 13.43 13.50 13.23 13.43 33,929 +0.02(+0.14%)
Jul 08, 2016 13.33 13.45 13.32 13.41 42,891 +0.09(+0.65%)
Jul 07, 2016 13.45 13.45 13.27 13.32 32,440 -0.09(-0.65%)
Jul 06, 2016 13.46 13.48 13.39 13.41 34,245 -0.02(-0.14%)
Jul 05, 2016 13.43 13.46 13.28 13.43 60,119 +0.02(+0.14%)
Jul 01, 2016 13.38 13.41 13.41 13.41 63,238 +0.01(+0.07%)
Jun 30, 2016 13.44 13.44 13.22 13.40 58,369 +0.02(+0.14%)
Jun 29, 2016 13.37 13.48 13.31 13.38 80,623 +0.00(+0.00%)
Jun 28, 2016 13.23 13.41 13.21 13.38 456,173 +0.27(+2.06%)
Jun 27, 2016 12.71 13.23 12.58 13.11 94,098 +0.42(+3.27%)
Jun 24, 2016 12.74 12.94 12.58 12.70 911,992 -0.23(-1.79%)
Jun 23, 2016 12.76 13.02 12.70 12.93 101,152 +0.19(+1.52%)
Jun 22, 2016 12.87 12.87 12.71 12.73 71,102 -0.15(-1.20%)
Jun 21, 2016 13.04 13.13 12.86 12.89 117,223 -0.18(-1.40%)
Jun 20, 2016 13.27 13.41 12.92 13.07 123,246 -0.05(-0.37%)
Jun 17, 2016 12.95 13.12 12.83 13.12 179,679 +0.18(+1.42%)
Jun 16, 2016 12.90 13.02 12.71 12.94 53,268 +0.04(+0.30%)
Jun 15, 2016 12.80 13.14 12.66 12.90 60,834 +0.17(+1.37%)
Jun 14, 2016 12.62 12.75 12.54 12.72 77,630 +0.08(+0.61%)
Jun 13, 2016 12.85 12.85 12.58 12.65 73,939 -0.19(-1.50%)
Jun 10, 2016 12.53 12.84 12.51 12.84 623,573 -0.68(-5.00%)
Jun 09, 2016 13.40 13.53 13.35 13.52 32,076 +0.09(+0.65%)
Jun 08, 2016 13.45 13.45 13.41 13.43 32,392 +0.00(+0.00%)
Jun 07, 2016 13.43 13.48 13.40 13.43 18,697 +0.00(+0.00%)
Jun 06, 2016 13.49 13.49 13.20 13.43 44,483 +0.01(+0.07%)
Jun 03, 2016 13.36 13.43 13.30 13.42 60,487 +0.09(+0.65%)
Jun 02, 2016 13.30 13.40 13.20 13.33 39,719 -0.02(-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.