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, 2019 8.180 8.180 8.020 8.174 208,262 +0.02(+0.29%)
Mar 28, 2019 8.127 8.150 8.085 8.150 61,088 +0.04(+0.44%)
Mar 27, 2019 8.085 8.133 8.073 8.115 51,870 +0.03(+0.37%)
Mar 26, 2019 7.984 8.103 7.984 8.085 80,419 +0.10(+1.19%)
Mar 25, 2019 7.918 8.031 7.912 7.990 58,377 +0.05(+0.60%)
Mar 22, 2019 8.031 8.105 7.930 7.942 168,425 -0.12(-1.48%)
Mar 21, 2019 8.008 8.127 8.008 8.061 54,422 +0.03(+0.37%)
Mar 20, 2019 8.002 8.085 7.948 8.031 128,754 +0.00(+0.00%)
Mar 19, 2019 8.043 8.043 7.978 8.031 69,341 -0.01(-0.07%)
Mar 18, 2019 7.990 8.067 7.990 8.037 42,018 +0.02(+0.30%)
Mar 15, 2019 7.984 8.055 7.978 8.014 149,935 +0.01(+0.15%)
Mar 14, 2019 8.020 8.055 7.960 8.002 166,453 +0.02(+0.30%)
Mar 13, 2019 7.902 8.001 7.902 7.978 172,442 +0.08(+1.03%)
Mar 12, 2019 7.908 7.966 7.885 7.897 188,243 -0.01(-0.07%)
Mar 11, 2019 7.798 7.949 7.798 7.902 66,485 +0.10(+1.34%)
Mar 08, 2019 7.740 7.870 7.740 7.798 57,653 +0.04(+0.52%)
Mar 07, 2019 7.786 7.867 7.757 7.757 96,231 -0.02(-0.30%)
Mar 06, 2019 7.728 7.850 7.728 7.780 91,442 +0.03(+0.37%)
Mar 05, 2019 7.775 7.775 7.699 7.751 19,359 -0.01(-0.15%)
Mar 04, 2019 7.763 7.792 7.701 7.763 36,063 -0.02(-0.22%)
Mar 01, 2019 7.705 7.838 7.612 7.780 83,124 +0.09(+1.21%)
Feb 28, 2019 7.653 7.740 7.629 7.687 74,146 +0.03(+0.46%)
Feb 27, 2019 7.565 7.658 7.484 7.653 50,974 +0.06(+0.84%)
Feb 26, 2019 7.623 7.623 7.583 7.589 148,280 -0.03(-0.38%)
Feb 25, 2019 7.577 7.641 7.574 7.618 47,276 +0.03(+0.38%)
Feb 22, 2019 7.600 7.635 7.577 7.589 75,035 +0.02(+0.23%)
Feb 21, 2019 7.484 7.606 7.438 7.571 57,567 +0.11(+1.48%)
Feb 20, 2019 7.583 7.583 7.455 7.461 56,264 -0.11(-1.46%)
Feb 19, 2019 7.472 7.577 7.472 7.571 64,382 +0.08(+1.01%)
Feb 15, 2019 7.438 7.583 7.408 7.496 148,866 +0.05(+0.70%)
Feb 14, 2019 7.455 7.513 7.420 7.443 79,837 -0.08(-1.08%)
Feb 13, 2019 7.577 7.612 7.501 7.525 38,894 -0.09(-1.15%)
Feb 12, 2019 7.658 7.661 7.606 7.612 37,860 -0.05(-0.61%)
Feb 11, 2019 7.635 7.670 7.589 7.658 34,478 -0.01(-0.08%)
Feb 08, 2019 7.600 7.676 7.589 7.664 34,248 +0.05(+0.69%)
Feb 07, 2019 7.670 7.682 7.594 7.612 53,920 -0.05(-0.68%)
Feb 06, 2019 7.664 7.664 7.612 7.664 22,830 -0.01(-0.15%)
Feb 05, 2019 7.594 7.693 7.594 7.676 73,908 +0.05(+0.69%)
Feb 04, 2019 7.530 7.635 7.519 7.623 31,554 +0.10(+1.39%)
Feb 01, 2019 7.513 7.530 7.449 7.519 24,782 +0.02(+0.23%)
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%)
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.