Skip to main content

Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 5.188 5.266 5.155 5.160 10,027 -0.03(-0.53%)
Mar 30, 2016 5.211 5.225 5.188 5.188 20,419 -0.01(-0.27%)
Mar 29, 2016 5.086 5.252 5.059 5.202 89,768 +0.08(+1.62%)
Mar 28, 2016 5.119 5.293 5.063 5.119 92,149 -0.06(-1.16%)
Mar 24, 2016 4.980 5.178 5.178 5.178 87,394 +0.19(+3.89%)
Mar 23, 2016 5.072 5.072 4.980 4.985 33,908 -0.07(-1.37%)
Mar 22, 2016 5.068 5.095 5.031 5.054 35,339 -0.06(-1.17%)
Mar 21, 2016 5.059 5.114 5.036 5.114 221,556 +0.02(+0.45%)
Mar 18, 2016 4.902 5.105 4.888 5.091 199,403 +0.20(+4.05%)
Mar 17, 2016 4.837 4.902 4.837 4.893 26,799 +0.05(+1.05%)
Mar 16, 2016 4.833 4.883 4.819 4.842 61,195 +0.00(+0.10%)
Mar 15, 2016 4.883 4.920 4.837 4.837 51,293 -0.06(-1.13%)
Mar 14, 2016 4.814 4.916 4.773 4.893 27,989 +0.05(+1.05%)
Mar 11, 2016 4.893 4.893 4.819 4.842 132,958 -0.03(-0.66%)
Mar 10, 2016 4.934 4.934 4.773 4.874 32,047 -0.06(-1.31%)
Mar 09, 2016 4.888 5.003 4.883 4.939 30,672 +0.05(+0.94%)
Mar 08, 2016 4.902 4.938 4.829 4.893 77,484 -0.02(-0.46%)
Mar 07, 2016 4.942 4.974 4.870 4.915 89,743 +0.00(+0.09%)
Mar 04, 2016 4.911 4.965 4.875 4.911 87,140 +0.03(+0.55%)
Mar 03, 2016 4.667 4.911 4.667 4.884 134,433 +0.24(+5.15%)
Mar 02, 2016 4.284 4.658 4.284 4.645 880,153 +0.51(+12.45%)
Mar 01, 2016 4.532 4.532 4.085 4.131 974,020 -0.35(-7.85%)
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%)
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.