Skip to main content

Great Ajax Corp (NY: AJX )

3.520 -0.080 (-2.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.482 4.550 4.478 4.482 50,021 +0.01(+0.30%)
Feb 26, 2016 4.464 4.536 4.458 4.469 192,305 -0.02(-0.50%)
Feb 25, 2016 4.500 4.518 4.491 4.491 57,743 +0.00(+0.00%)
Feb 24, 2016 4.536 4.536 4.464 4.491 26,735 -0.06(-1.29%)
Feb 23, 2016 4.645 4.645 4.527 4.550 80,130 -0.09(-1.94%)
Feb 22, 2016 4.681 4.703 4.627 4.640 33,805 -0.02(-0.48%)
Feb 19, 2016 4.681 4.775 4.645 4.663 51,016 -0.04(-0.86%)
Feb 18, 2016 4.694 4.712 4.654 4.703 58,423 -0.03(-0.67%)
Feb 17, 2016 4.735 4.757 4.694 4.735 26,755 +0.00(+0.00%)
Feb 16, 2016 4.744 4.789 4.708 4.735 24,999 +0.04(+0.77%)
Feb 12, 2016 4.686 4.699 4.699 4.699 24,394 +0.03(+0.58%)
Feb 11, 2016 4.595 4.699 4.562 4.672 24,012 +0.03(+0.58%)
Feb 10, 2016 4.595 4.699 4.595 4.645 21,681 +0.06(+1.28%)
Feb 09, 2016 4.708 4.728 4.554 4.586 20,617 -0.16(-3.42%)
Feb 08, 2016 4.604 4.780 4.554 4.748 31,410 +0.14(+3.13%)
Feb 05, 2016 4.649 4.672 4.473 4.604 97,891 -0.04(-0.87%)
Feb 04, 2016 4.847 4.847 4.590 4.645 84,208 -0.18(-3.74%)
Feb 03, 2016 4.875 4.875 4.735 4.825 54,296 -0.04(-0.74%)
Feb 02, 2016 4.884 4.884 4.852 4.861 39,250 -0.05(-1.01%)
Feb 01, 2016 4.938 4.956 4.884 4.911 35,072 -0.06(-1.18%)
Jan 29, 2016 4.866 4.983 4.866 4.969 38,815 +0.12(+2.51%)
Jan 28, 2016 4.847 4.884 4.825 4.847 29,430 -0.02(-0.46%)
Jan 27, 2016 4.870 4.897 4.847 4.870 50,952 -0.01(-0.28%)
Jan 26, 2016 4.893 4.956 4.874 4.884 97,168 -0.03(-0.55%)
Jan 25, 2016 4.920 4.956 4.879 4.911 51,511 -0.03(-0.64%)
Jan 22, 2016 4.938 4.960 4.922 4.942 40,285 +0.00(+0.09%)
Jan 21, 2016 4.992 4.992 4.893 4.938 30,811 -0.08(-1.53%)
Jan 20, 2016 5.055 5.055 4.771 5.014 74,499 -0.04(-0.80%)
Jan 19, 2016 5.096 5.096 5.001 5.055 40,465 -0.07(-1.32%)
Jan 15, 2016 5.132 5.123 5.123 5.123 22,176 -0.10(-1.98%)
Jan 14, 2016 5.105 5.398 5.105 5.226 17,967 +0.12(+2.39%)
Jan 13, 2016 5.231 5.240 5.050 5.105 122,580 -0.13(-2.41%)
Jan 12, 2016 5.391 5.391 5.190 5.231 77,304 -0.12(-2.27%)
Jan 11, 2016 5.371 5.375 5.334 5.353 11,192 +0.03(+0.51%)
Jan 08, 2016 5.384 5.411 5.325 5.325 36,639 -0.07(-1.34%)
Jan 07, 2016 5.564 5.596 5.393 5.398 20,506 -0.20(-3.55%)
Jan 06, 2016 5.533 5.646 5.533 5.596 18,996 +0.01(+0.24%)
Jan 05, 2016 5.452 5.610 5.434 5.582 18,903 +0.16(+2.99%)
Jan 04, 2016 5.479 5.479 5.366 5.420 134,888 -0.05(-0.83%)
Dec 31, 2015 5.582 5.465 5.465 5.465 16,188 -0.11(-2.02%)
Dec 30, 2015 5.673 5.673 5.551 5.578 6,031 -0.09(-1.51%)
Dec 29, 2015 5.686 5.736 5.628 5.664 46,452 +0.00(+0.08%)
Dec 28, 2015 5.637 5.673 5.592 5.659 98,875 +0.07(+1.21%)
Dec 24, 2015 5.651 5.592 5.592 5.592 76,065 +0.01(+0.16%)
Dec 23, 2015 5.587 5.605 5.519 5.582 48,060 +0.03(+0.57%)
Dec 22, 2015 5.515 5.592 5.488 5.551 25,190 +0.06(+1.07%)
Dec 21, 2015 5.515 5.533 5.434 5.492 21,841 -0.06(-1.14%)
Dec 18, 2015 5.569 5.619 5.434 5.555 65,442 -0.03(-0.56%)
Dec 17, 2015 5.641 5.691 5.564 5.587 14,432 -0.05(-0.88%)
Dec 16, 2015 5.429 5.673 5.411 5.637 34,797 +0.18(+3.39%)
Dec 15, 2015 5.289 5.501 5.280 5.452 43,079 +0.12(+2.28%)
Dec 14, 2015 5.371 5.461 5.321 5.330 43,385 -0.02(-0.42%)
Dec 11, 2015 5.307 5.474 5.307 5.353 187,710 +0.01(+0.17%)
Dec 10, 2015 5.357 5.357 5.316 5.344 24,402 -0.03(-0.50%)
Dec 09, 2015 5.443 5.447 5.348 5.371 18,271 -0.07(-1.33%)
Dec 08, 2015 5.438 5.470 5.416 5.443 15,006 +0.00(+0.08%)
Dec 07, 2015 5.486 5.492 5.438 5.438 23,994 -0.06(-1.07%)
Dec 04, 2015 5.533 5.546 5.483 5.497 34,038 -0.03(-0.49%)
Dec 03, 2015 5.578 5.599 5.510 5.524 33,129 -0.07(-1.29%)
Dec 02, 2015 5.650 5.650 5.569 5.596 25,760 -0.05(-0.80%)
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.