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 (%)
Mar 29, 2018 7.320 7.320 7.320 0 +0.10(+1.42%)
Mar 28, 2018 7.142 7.255 7.142 7.218 58,479 +0.07(+0.98%)
Mar 27, 2018 7.126 7.180 7.044 7.147 92,727 +0.02(+0.30%)
Mar 26, 2018 7.110 7.147 7.072 7.126 58,864 +0.06(+0.84%)
Mar 23, 2018 7.131 7.153 7.066 7.066 53,918 -0.04(-0.61%)
Mar 22, 2018 7.115 7.147 7.099 7.110 60,804 -0.02(-0.23%)
Mar 21, 2018 7.126 7.164 7.104 7.126 56,378 +0.01(+0.08%)
Mar 20, 2018 7.158 7.174 7.120 7.120 39,264 -0.06(-0.83%)
Mar 19, 2018 7.174 7.207 7.110 7.180 40,148 -0.01(-0.08%)
Mar 16, 2018 7.147 7.234 7.147 7.185 156,447 +0.00(+0.00%)
Mar 15, 2018 7.239 7.263 7.131 7.185 47,515 -0.05(-0.75%)
Mar 14, 2018 7.158 7.266 7.153 7.239 124,950 +0.07(+0.98%)
Mar 13, 2018 7.206 7.222 7.158 7.169 78,160 -0.02(-0.29%)
Mar 12, 2018 7.053 7.201 7.047 7.190 96,953 +0.13(+1.80%)
Mar 09, 2018 7.026 7.063 6.984 7.063 44,422 +0.07(+0.98%)
Mar 08, 2018 6.995 7.053 6.968 6.995 40,342 +0.01(+0.15%)
Mar 07, 2018 6.947 6.984 53,941 -0.08(-1.20%)
Mar 06, 2018 7.026 7.090 6.922 7.069 60,168 +0.07(+1.06%)
Mar 05, 2018 6.963 7.026 6.963 6.995 40,365 +0.02(+0.23%)
Mar 02, 2018 6.873 7.000 6.824 6.979 47,104 +0.07(+1.07%)
Mar 01, 2018 6.847 6.946 6.847 6.905 49,197 +0.05(+0.69%)
Feb 28, 2018 6.989 7.000 6.857 6.857 73,089 -0.12(-1.74%)
Feb 27, 2018 7.069 7.090 6.931 6.979 64,039 -0.10(-1.34%)
Feb 26, 2018 7.005 7.079 6.949 7.074 60,047 +0.08(+1.13%)
Feb 23, 2018 6.915 7.026 6.889 6.995 59,281 +0.12(+1.69%)
Feb 22, 2018 6.926 6.968 6.847 6.878 39,250 -0.01(-0.15%)
Feb 21, 2018 6.868 6.984 6.868 6.889 40,585 +0.04(+0.62%)
Feb 20, 2018 6.942 7.010 6.841 6.847 45,465 -0.13(-1.82%)
Feb 16, 2018 6.974 6.974 6.974 0 +0.01(+0.15%)
Feb 15, 2018 6.900 7.000 6.900 6.963 34,645 +0.08(+1.15%)
Feb 14, 2018 6.841 6.915 6.831 6.884 55,152 +0.02(+0.23%)
Feb 13, 2018 6.857 6.915 6.810 6.868 68,287 -0.02(-0.23%)
Feb 12, 2018 6.757 6.905 6.641 6.884 100,085 +0.13(+1.96%)
Feb 09, 2018 6.815 6.815 6.733 6.752 124,818 -0.04(-0.62%)
Feb 08, 2018 6.762 6.826 6.728 6.794 144,829 +0.05(+0.78%)
Feb 07, 2018 6.789 6.804 6.741 6.741 119,423 -0.05(-0.70%)
Feb 06, 2018 6.704 6.903 6.482 6.789 201,097 -0.09(-1.31%)
Feb 05, 2018 6.910 7.000 6.863 6.878 163,364 -0.08(-1.21%)
Feb 02, 2018 7.026 7.026 6.937 6.963 79,014 -0.09(-1.27%)
Feb 01, 2018 7.037 7.097 7.026 7.053 44,730 -0.01(-0.07%)
Jan 31, 2018 7.148 7.174 7.032 7.058 77,208 -0.11(-1.47%)
Jan 30, 2018 7.058 7.232 7.037 7.164 60,087 -0.01(-0.15%)
Jan 29, 2018 7.227 7.269 7.084 7.174 73,244 -0.06(-0.80%)
Jan 26, 2018 7.306 7.306 7.217 7.232 57,556 -0.05(-0.65%)
Jan 25, 2018 7.275 7.290 7.238 7.280 55,203 +0.01(+0.07%)
Jan 24, 2018 7.317 7.317 7.264 7.275 36,905 -0.03(-0.36%)
Jan 23, 2018 7.269 7.317 7.269 7.301 34,929 +0.02(+0.29%)
Jan 22, 2018 7.290 7.317 7.238 7.280 68,172 -0.02(-0.22%)
Jan 19, 2018 7.269 7.301 7.261 7.296 51,577 -0.01(-0.07%)
Jan 18, 2018 7.343 7.343 7.238 7.301 50,240 -0.02(-0.22%)
Jan 17, 2018 7.306 7.359 7.306 7.317 53,727 +0.05(+0.65%)
Jan 16, 2018 7.296 7.386 7.264 7.269 63,277 -0.02(-0.22%)
Jan 12, 2018 7.285 7.285 7.285 0 -0.04(-0.51%)
Jan 11, 2018 7.285 7.355 7.285 7.322 52,854 +0.03(+0.43%)
Jan 10, 2018 7.290 63,735 +0.03(+0.36%)
Jan 09, 2018 7.317 7.317 7.264 7.264 72,919 -0.05(-0.72%)
Jan 08, 2018 7.322 7.354 7.290 7.317 59,341 -0.01(-0.14%)
Jan 05, 2018 7.359 7.364 7.312 7.327 58,571 -0.01(-0.07%)
Jan 04, 2018 7.370 7.465 7.322 7.333 26,996 -0.01(-0.14%)
Jan 03, 2018 7.343 7.375 7.302 7.343 51,266 +0.00(+0.00%)
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.