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 (%)
Jan 31, 2019 7.449 7.519 7.414 7.501 42,498 +0.04(+0.55%)
Jan 30, 2019 7.478 7.507 7.420 7.461 64,936 +0.01(+0.08%)
Jan 29, 2019 7.461 7.490 7.414 7.455 25,350 -0.01(-0.16%)
Jan 28, 2019 7.449 7.536 7.420 7.467 56,183 -0.03(-0.46%)
Jan 25, 2019 7.455 7.530 7.455 7.501 23,577 +0.07(+0.94%)
Jan 24, 2019 7.374 7.432 7.362 7.432 29,871 +0.05(+0.63%)
Jan 23, 2019 7.298 7.385 7.298 7.385 22,367 +0.06(+0.79%)
Jan 22, 2019 7.362 7.379 7.269 7.327 51,425 -0.04(-0.55%)
Jan 18, 2019 7.420 7.461 7.368 7.368 31,494 -0.05(-0.70%)
Jan 17, 2019 7.350 7.455 7.304 7.420 132,486 +0.04(+0.55%)
Jan 16, 2019 7.327 7.385 7.327 7.379 33,631 +0.06(+0.87%)
Jan 15, 2019 7.333 7.362 7.298 7.315 18,750 -0.02(-0.32%)
Jan 14, 2019 7.315 7.443 7.315 7.339 76,908 -0.03(-0.47%)
Jan 11, 2019 7.350 7.408 7.327 7.374 44,231 -0.01(-0.16%)
Jan 10, 2019 7.327 7.408 7.322 7.385 52,744 -0.03(-0.39%)
Jan 09, 2019 7.269 7.414 7.183 7.414 125,464 +0.15(+2.07%)
Jan 08, 2019 7.212 7.322 7.188 7.264 62,075 +0.08(+1.05%)
Jan 07, 2019 7.090 7.212 7.049 7.188 166,347 +0.10(+1.39%)
Jan 04, 2019 7.084 7.177 7.049 7.090 155,846 +0.04(+0.57%)
Jan 03, 2019 7.102 7.148 7.032 7.049 67,451 -0.05(-0.73%)
Jan 02, 2019 6.899 7.113 6.853 7.102 83,624 +0.13(+1.83%)
Dec 31, 2018 7.038 7.038 6.847 6.974 132,348 -0.04(-0.58%)
Dec 28, 2018 6.922 7.055 6.922 7.015 86,216 +0.13(+1.93%)
Dec 27, 2018 6.957 6.974 6.795 6.882 85,316 -0.14(-2.06%)
Dec 26, 2018 6.714 7.073 6.702 7.026 112,905 +0.34(+5.02%)
Dec 24, 2018 6.899 6.899 6.691 6.691 58,917 -0.24(-3.51%)
Dec 21, 2018 6.945 7.154 6.908 6.934 244,308 -0.01(-0.08%)
Dec 20, 2018 7.165 7.165 6.876 6.940 106,666 -0.15(-2.12%)
Dec 19, 2018 7.287 7.293 7.073 7.090 201,314 -0.20(-2.78%)
Dec 18, 2018 7.362 7.443 7.275 7.293 103,808 -0.03(-0.40%)
Dec 17, 2018 7.617 7.660 7.310 7.322 135,152 -0.30(-3.95%)
Dec 14, 2018 7.651 7.704 7.582 7.622 83,452 -0.05(-0.68%)
Dec 13, 2018 7.698 7.732 7.669 7.675 58,216 -0.02(-0.30%)
Dec 12, 2018 7.756 7.756 7.634 7.698 105,533 -0.01(-0.08%)
Dec 11, 2018 7.715 7.732 7.646 7.704 150,421 +0.03(+0.45%)
Dec 10, 2018 7.675 7.692 7.570 7.669 100,066 +0.00(+0.00%)
Dec 07, 2018 7.576 7.692 7.559 7.669 131,138 +0.10(+1.30%)
Dec 06, 2018 7.530 7.594 7.478 7.570 131,247 -0.02(-0.23%)
Dec 04, 2018 7.611 7.663 7.553 7.588 119,044 -0.02(-0.30%)
Dec 03, 2018 7.524 7.657 7.431 7.611 113,543 +0.13(+1.70%)
Nov 30, 2018 7.449 7.530 7.431 7.484 93,127 +0.03(+0.47%)
Nov 29, 2018 7.518 7.565 7.391 7.449 63,788 -0.10(-1.30%)
Nov 28, 2018 7.524 7.576 7.495 7.547 99,897 +0.04(+0.54%)
Nov 27, 2018 7.478 7.536 7.478 7.507 26,635 +0.02(+0.23%)
Nov 26, 2018 7.484 7.541 7.449 7.489 67,554 +0.03(+0.47%)
Nov 23, 2018 7.350 7.478 7.350 7.455 51,142 +0.05(+0.70%)
Nov 21, 2018 7.403 7.403 7.403 0 +0.03(+0.39%)
Nov 20, 2018 7.414 7.466 7.339 7.374 102,822 -0.09(-1.16%)
Nov 19, 2018 7.466 7.559 7.455 7.460 47,933 -0.06(-0.85%)
Nov 16, 2018 7.524 7.541 7.484 7.524 57,362 -0.02(-0.31%)
Nov 15, 2018 7.651 7.651 7.362 7.547 82,681 -0.17(-2.18%)
Nov 14, 2018 7.726 7.806 7.670 7.715 105,386 +0.02(+0.29%)
Nov 13, 2018 7.659 7.743 7.647 7.692 62,743 +0.05(+0.59%)
Nov 12, 2018 7.687 7.755 7.608 7.647 68,668 -0.03(-0.37%)
Nov 09, 2018 7.726 7.738 7.630 7.676 31,492 -0.07(-0.88%)
Nov 08, 2018 7.721 7.777 7.642 7.743 54,160 +0.01(+0.15%)
Nov 07, 2018 7.421 7.885 7.421 7.732 96,405 +0.23(+3.01%)
Nov 06, 2018 7.449 7.506 7.432 7.506 18,832 +0.05(+0.61%)
Nov 05, 2018 7.432 7.534 7.427 7.461 52,902 +0.03(+0.38%)
Nov 02, 2018 7.382 7.461 7.370 7.432 54,847 +0.06(+0.77%)
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.