Skip to main content

Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.220 8.286 8.172 8.190 48,523 -0.05(-0.58%)
Sep 27, 2018 8.100 8.262 8.094 8.238 45,826 +0.11(+1.33%)
Sep 26, 2018 8.202 8.232 8.100 8.130 45,944 -0.05(-0.66%)
Sep 25, 2018 8.184 8.190 8.112 8.184 24,444 +0.03(+0.37%)
Sep 24, 2018 8.244 8.244 8.100 8.154 26,525 -0.09(-1.09%)
Sep 21, 2018 8.136 8.250 8.130 8.244 183,791 +0.10(+1.18%)
Sep 20, 2018 8.118 8.170 8.082 8.148 42,609 +0.05(+0.59%)
Sep 19, 2018 8.190 8.196 8.100 8.100 77,198 -0.10(-1.17%)
Sep 18, 2018 8.274 8.274 8.172 8.196 68,718 -0.07(-0.87%)
Sep 17, 2018 8.286 8.298 8.250 8.268 57,709 -0.01(-0.07%)
Sep 14, 2018 8.304 8.310 8.208 8.274 46,861 -0.01(-0.15%)
Sep 13, 2018 8.274 8.310 8.235 8.286 55,940 +0.02(+0.22%)
Sep 12, 2018 8.244 8.274 8.163 8.268 63,456 +0.01(+0.15%)
Sep 11, 2018 8.262 8.274 8.184 8.256 29,325 +0.00(+0.00%)
Sep 10, 2018 8.298 8.298 8.226 8.256 33,004 -0.01(-0.07%)
Sep 07, 2018 8.298 8.298 8.226 8.262 30,410 -0.05(-0.58%)
Sep 06, 2018 8.244 8.328 8.220 8.310 41,756 +0.07(+0.88%)
Sep 05, 2018 8.160 8.257 8.160 8.238 48,963 +0.08(+1.03%)
Sep 04, 2018 8.208 8.250 8.130 8.154 29,242 -0.05(-0.66%)
Aug 31, 2018 8.208 8.208 8.208 0 -0.07(-0.87%)
Aug 30, 2018 8.238 8.292 8.205 8.280 43,822 +0.07(+0.81%)
Aug 29, 2018 8.160 8.232 8.148 8.214 31,827 +0.07(+0.89%)
Aug 28, 2018 8.136 8.154 8.058 8.142 104,789 +0.02(+0.30%)
Aug 27, 2018 8.166 8.208 8.106 8.118 82,739 -0.04(-0.52%)
Aug 24, 2018 8.214 8.226 8.142 8.160 43,205 -0.08(-0.95%)
Aug 23, 2018 8.280 8.280 8.232 8.238 45,701 -0.04(-0.44%)
Aug 22, 2018 8.274 8.322 8.250 8.274 106,296 +0.00(+0.00%)
Aug 21, 2018 8.220 8.303 8.213 8.274 80,643 +0.08(+1.03%)
Aug 20, 2018 8.118 8.202 8.118 8.190 87,226 +0.07(+0.81%)
Aug 17, 2018 8.112 8.172 8.082 8.124 45,864 -0.01(-0.07%)
Aug 16, 2018 8.064 8.142 8.034 8.130 58,660 +0.08(+1.05%)
Aug 15, 2018 8.070 8.136 8.046 8.046 54,849 -0.04(-0.45%)
Aug 14, 2018 8.022 8.136 7.967 8.082 109,704 +0.08(+0.98%)
Aug 13, 2018 7.992 8.022 7.969 8.004 80,868 +0.01(+0.15%)
Aug 10, 2018 7.968 8.015 7.945 7.992 81,903 +0.02(+0.22%)
Aug 09, 2018 7.968 7.992 7.933 7.974 57,614 +0.01(+0.15%)
Aug 08, 2018 7.886 7.986 7.875 7.962 48,025 +0.06(+0.74%)
Aug 07, 2018 7.945 7.945 7.862 7.903 122,857 -0.02(-0.30%)
Aug 06, 2018 7.945 7.962 7.915 7.927 74,809 -0.02(-0.30%)
Aug 03, 2018 7.945 7.962 7.921 7.951 115,718 +0.02(+0.22%)
Aug 02, 2018 7.833 7.956 7.833 7.933 140,976 +0.07(+0.90%)
Aug 01, 2018 7.886 7.898 7.798 7.862 56,749 -0.01(-0.07%)
Jul 31, 2018 7.833 7.898 7.815 7.868 87,793 +0.04(+0.45%)
Jul 30, 2018 7.809 7.886 7.809 7.833 104,214 +0.03(+0.38%)
Jul 27, 2018 7.809 7.851 7.780 7.803 94,818 -0.04(-0.53%)
Jul 26, 2018 7.803 7.856 7.803 7.845 38,008 +0.04(+0.45%)
Jul 25, 2018 7.851 7.856 7.780 7.809 31,757 -0.04(-0.45%)
Jul 24, 2018 7.856 7.856 7.833 7.845 38,251 -0.01(-0.08%)
Jul 23, 2018 7.815 7.880 7.815 7.851 36,678 +0.01(+0.15%)
Jul 20, 2018 7.839 7.880 7.798 7.839 32,080 -0.02(-0.22%)
Jul 19, 2018 7.798 7.874 7.798 7.856 92,853 +0.06(+0.75%)
Jul 18, 2018 7.792 7.815 7.768 7.798 92,569 -0.01(-0.08%)
Jul 17, 2018 7.833 7.862 7.798 7.803 189,566 -0.06(-0.75%)
Jul 16, 2018 7.792 7.974 7.780 7.862 217,031 +0.09(+1.21%)
Jul 13, 2018 7.715 7.774 7.715 7.768 153,669 +0.06(+0.76%)
Jul 12, 2018 7.762 7.768 7.703 7.709 40,793 -0.05(-0.61%)
Jul 11, 2018 7.715 7.786 7.715 7.756 23,823 +0.03(+0.38%)
Jul 10, 2018 7.768 7.793 7.727 7.727 32,120 -0.03(-0.38%)
Jul 09, 2018 7.792 7.821 7.756 7.756 28,470 -0.02(-0.23%)
Jul 06, 2018 7.768 7.798 7.762 7.774 42,900 +0.02(+0.23%)
Jul 05, 2018 7.803 7.803 7.745 7.756 50,353 -0.01(-0.08%)
Jul 03, 2018 7.762 7.762 7.762 0 +0.06(+0.84%)
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.