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 (%)
Feb 29, 2016 4.484 4.552 4.480 4.484 50,001 +0.01(+0.30%)
Feb 26, 2016 4.466 4.538 4.460 4.471 192,228 -0.02(-0.50%)
Feb 25, 2016 4.502 4.520 4.493 4.493 57,719 +0.00(+0.00%)
Feb 24, 2016 4.538 4.538 4.466 4.493 26,725 -0.06(-1.29%)
Feb 23, 2016 4.646 4.646 4.529 4.552 80,097 -0.09(-1.94%)
Feb 22, 2016 4.683 4.705 4.628 4.642 33,792 -0.02(-0.48%)
Feb 19, 2016 4.683 4.777 4.646 4.664 50,996 -0.04(-0.86%)
Feb 18, 2016 4.696 4.714 4.655 4.705 58,400 -0.03(-0.67%)
Feb 17, 2016 4.737 4.759 4.696 4.737 26,745 +0.00(+0.00%)
Feb 16, 2016 4.746 4.791 4.710 4.737 24,989 +0.04(+0.77%)
Feb 12, 2016 4.687 4.701 4.701 4.701 24,384 +0.03(+0.58%)
Feb 11, 2016 4.597 4.701 4.564 4.673 24,003 +0.03(+0.58%)
Feb 10, 2016 4.597 4.701 4.597 4.646 21,673 +0.06(+1.28%)
Feb 09, 2016 4.710 4.730 4.556 4.588 20,609 -0.16(-3.42%)
Feb 08, 2016 4.606 4.782 4.556 4.750 31,398 +0.14(+3.13%)
Feb 05, 2016 4.651 4.673 4.475 4.606 97,851 -0.04(-0.87%)
Feb 04, 2016 4.849 4.849 4.592 4.646 84,174 -0.18(-3.74%)
Feb 03, 2016 4.877 4.877 4.737 4.827 54,275 -0.04(-0.74%)
Feb 02, 2016 4.886 4.886 4.854 4.863 39,234 -0.05(-1.01%)
Feb 01, 2016 4.940 4.958 4.886 4.913 35,057 -0.06(-1.18%)
Jan 29, 2016 4.867 4.985 4.867 4.971 38,799 +0.12(+2.51%)
Jan 28, 2016 4.849 4.886 4.827 4.849 29,418 -0.02(-0.46%)
Jan 27, 2016 4.872 4.899 4.849 4.872 50,932 -0.01(-0.28%)
Jan 26, 2016 4.895 4.958 4.876 4.886 97,129 -0.03(-0.55%)
Jan 25, 2016 4.922 4.958 4.881 4.913 51,490 -0.03(-0.64%)
Jan 22, 2016 4.940 4.962 4.924 4.944 40,269 +0.00(+0.09%)
Jan 21, 2016 4.994 4.994 4.895 4.940 30,799 -0.08(-1.53%)
Jan 20, 2016 5.057 5.057 4.773 5.016 74,469 -0.04(-0.80%)
Jan 19, 2016 5.098 5.098 5.003 5.057 40,449 -0.07(-1.32%)
Jan 15, 2016 5.134 5.125 5.125 5.125 22,167 -0.10(-1.98%)
Jan 14, 2016 5.107 5.400 5.107 5.228 17,960 +0.12(+2.39%)
Jan 13, 2016 5.233 5.242 5.052 5.107 122,531 -0.13(-2.41%)
Jan 12, 2016 5.393 5.393 5.192 5.233 77,273 -0.12(-2.27%)
Jan 11, 2016 5.373 5.377 5.337 5.355 11,187 +0.03(+0.51%)
Jan 08, 2016 5.386 5.413 5.328 5.328 36,625 -0.07(-1.34%)
Jan 07, 2016 5.567 5.598 5.395 5.400 20,498 -0.20(-3.55%)
Jan 06, 2016 5.535 5.648 5.535 5.598 18,988 +0.01(+0.24%)
Jan 05, 2016 5.454 5.612 5.436 5.585 18,895 +0.16(+3.00%)
Jan 04, 2016 5.481 5.481 5.368 5.422 134,834 -0.05(-0.83%)
Dec 31, 2015 5.585 5.467 5.467 5.467 16,182 -0.11(-2.02%)
Dec 30, 2015 5.675 5.675 5.553 5.580 6,029 -0.09(-1.51%)
Dec 29, 2015 5.689 5.738 5.630 5.666 46,434 +0.00(+0.08%)
Dec 28, 2015 5.639 5.675 5.594 5.661 98,836 +0.07(+1.21%)
Dec 24, 2015 5.653 5.594 5.594 5.594 76,034 +0.01(+0.16%)
Dec 23, 2015 5.589 5.607 5.522 5.585 48,041 +0.03(+0.57%)
Dec 22, 2015 5.517 5.594 5.490 5.553 25,180 +0.06(+1.07%)
Dec 21, 2015 5.517 5.535 5.436 5.495 21,832 -0.06(-1.14%)
Dec 18, 2015 5.571 5.621 5.436 5.558 65,416 -0.03(-0.56%)
Dec 17, 2015 5.643 5.693 5.567 5.589 14,426 -0.05(-0.88%)
Dec 16, 2015 5.431 5.675 5.413 5.639 34,783 +0.18(+3.39%)
Dec 15, 2015 5.292 5.503 5.282 5.454 43,062 +0.12(+2.28%)
Dec 14, 2015 5.373 5.463 5.323 5.332 43,368 -0.02(-0.42%)
Dec 11, 2015 5.310 5.476 5.310 5.355 187,634 +0.01(+0.17%)
Dec 10, 2015 5.359 5.359 5.319 5.346 24,393 -0.03(-0.50%)
Dec 09, 2015 5.445 5.449 5.350 5.373 18,263 -0.07(-1.33%)
Dec 08, 2015 5.440 5.472 5.418 5.445 15,000 +0.00(+0.08%)
Dec 07, 2015 5.488 5.495 5.440 5.440 23,985 -0.06(-1.07%)
Dec 04, 2015 5.535 5.549 5.486 5.499 34,024 -0.03(-0.49%)
Dec 03, 2015 5.580 5.601 5.513 5.526 33,116 -0.07(-1.29%)
Dec 02, 2015 5.652 5.652 5.571 5.598 25,749 -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.