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 (%)
Oct 30, 2015 5.708 5.743 5.703 5.721 23,154 -0.01(-0.23%)
Oct 29, 2015 5.801 5.801 5.712 5.734 11,904 -0.09(-1.52%)
Oct 28, 2015 5.796 5.827 5.774 5.823 80,643 +0.06(+1.08%)
Oct 27, 2015 5.725 5.774 5.725 5.761 46,436 -0.02(-0.31%)
Oct 26, 2015 5.770 5.787 5.761 5.778 13,540 +0.01(+0.15%)
Oct 23, 2015 5.774 5.787 5.743 5.770 47,767 -0.01(-0.15%)
Oct 22, 2015 5.761 5.818 5.752 5.778 42,741 +0.03(+0.54%)
Oct 21, 2015 5.783 5.801 5.743 5.747 37,246 -0.04(-0.61%)
Oct 20, 2015 5.796 5.809 5.747 5.783 56,898 +0.03(+0.54%)
Oct 19, 2015 5.765 5.818 5.730 5.752 52,312 -0.01(-0.23%)
Oct 16, 2015 5.792 5.796 5.703 5.765 65,328 -0.01(-0.23%)
Oct 15, 2015 5.732 5.801 5.712 5.778 20,804 +0.04(+0.62%)
Oct 14, 2015 5.796 5.871 5.730 5.743 19,262 -0.03(-0.54%)
Oct 13, 2015 5.774 5.801 5.765 5.774 26,167 -0.02(-0.38%)
Oct 12, 2015 5.840 5.840 5.774 5.796 15,081 -0.06(-1.06%)
Oct 09, 2015 5.845 5.863 5.832 5.858 72,744 +0.02(+0.38%)
Oct 08, 2015 5.615 5.851 5.615 5.836 28,601 +0.20(+3.53%)
Oct 07, 2015 5.482 5.637 5.482 5.637 21,208 +0.20(+3.75%)
Oct 06, 2015 5.451 5.504 5.398 5.433 18,948 +0.01(+0.16%)
Oct 05, 2015 5.305 5.442 5.270 5.424 99,992 +0.15(+2.85%)
Oct 02, 2015 5.248 5.301 5.181 5.274 69,482 -0.04(-0.67%)
Oct 01, 2015 5.500 5.500 5.301 5.309 49,132 -0.16(-2.99%)
Sep 30, 2015 5.469 5.566 5.442 5.473 50,023 -0.04(-0.64%)
Sep 29, 2015 5.566 5.566 5.473 5.509 63,665 -0.02(-0.40%)
Sep 28, 2015 5.672 5.717 5.447 5.531 122,159 -0.16(-2.87%)
Sep 25, 2015 5.770 5.796 5.686 5.694 25,772 -0.06(-1.00%)
Sep 24, 2015 5.787 5.801 5.628 5.752 147,291 -0.03(-0.54%)
Sep 23, 2015 5.765 5.809 5.765 5.783 70,140 +0.01(+0.15%)
Sep 22, 2015 5.752 5.792 5.725 5.774 74,220 -0.03(-0.53%)
Sep 21, 2015 5.827 5.832 5.774 5.805 134,271 +0.05(+0.92%)
Sep 18, 2015 6.057 6.216 5.730 5.752 702,680 -0.35(-5.73%)
Sep 17, 2015 5.973 6.256 5.964 6.101 77,648 +0.19(+3.14%)
Sep 16, 2015 5.920 5.964 5.796 5.916 64,716 +0.06(+0.98%)
Sep 15, 2015 5.818 5.863 5.814 5.858 72,274 +0.04(+0.76%)
Sep 14, 2015 5.845 5.863 5.787 5.814 80,207 -0.04(-0.76%)
Sep 11, 2015 5.796 5.893 5.774 5.858 187,874 +0.05(+0.84%)
Sep 10, 2015 5.796 5.889 5.792 5.809 237,793 +0.00(+0.08%)
Sep 09, 2015 5.854 5.885 5.730 5.805 284,261 -0.01(-0.15%)
Sep 08, 2015 5.752 5.845 5.752 5.814 76,728 +0.12(+2.02%)
Sep 04, 2015 5.703 5.699 5.699 5.699 40,230 -0.04(-0.62%)
Sep 03, 2015 5.734 5.761 5.679 5.734 59,203 -0.01(-0.15%)
Sep 02, 2015 5.712 5.783 5.708 5.743 30,902 +0.06(+1.09%)
Sep 01, 2015 5.553 5.717 5.553 5.681 74,021 +0.01(+0.23%)
Aug 31, 2015 5.765 5.765 5.615 5.668 88,146 -0.12(-1.99%)
Aug 28, 2015 5.765 5.836 5.765 5.783 52,113 +0.03(+0.54%)
Aug 27, 2015 5.778 5.840 5.730 5.752 113,968 -0.02(-0.31%)
Aug 26, 2015 5.854 5.854 5.730 5.770 87,999 -0.01(-0.23%)
Aug 25, 2015 5.840 5.840 5.774 5.783 44,223 +0.07(+1.24%)
Aug 24, 2015 5.823 5.845 5.699 5.712 43,346 -0.14(-2.34%)
Aug 21, 2015 5.823 6.022 5.823 5.849 51,327 -0.04(-0.60%)
Aug 20, 2015 5.893 5.907 5.845 5.885 100,446 -0.01(-0.22%)
Aug 19, 2015 5.902 5.973 5.880 5.898 64,259 -0.00(-0.07%)
Aug 18, 2015 5.955 5.973 5.885 5.902 50,809 -0.07(-1.19%)
Aug 17, 2015 5.929 5.986 5.920 5.973 73,521 +0.03(+0.45%)
Aug 14, 2015 5.863 5.978 5.863 5.947 207,951 +0.08(+1.36%)
Aug 13, 2015 5.973 5.995 5.863 5.867 135,781 -0.12(-2.07%)
Aug 12, 2015 5.991 6.062 5.951 5.991 66,203 -0.03(-0.51%)
Aug 11, 2015 5.991 6.052 5.939 6.022 64,409 +0.03(+0.44%)
Aug 10, 2015 6.044 6.096 5.978 5.996 255,330 -0.05(-0.79%)
Aug 07, 2015 6.009 6.096 6.009 6.044 160,324 +0.03(+0.43%)
Aug 06, 2015 5.983 6.065 5.970 6.017 50,310 +0.01(+0.22%)
Aug 05, 2015 6.122 6.122 6.000 6.004 492,074 -0.08(-1.36%)
Aug 04, 2015 6.065 6.113 6.052 6.087 31,020 +0.03(+0.50%)
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.