Skip to main content

Great Ajax Corp (NY: AJX )

3.410 -0.110 (-3.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 9.670 9.677 9.645 9.677 70,983 +0.02(+0.20%)
Nov 27, 2019 9.645 9.670 9.607 9.658 290,700 +0.03(+0.26%)
Nov 26, 2019 9.626 9.645 9.588 9.632 179,113 +0.01(+0.07%)
Nov 25, 2019 9.607 9.658 9.581 9.626 280,778 +0.02(+0.20%)
Nov 22, 2019 9.594 9.619 9.569 9.607 387,810 +0.04(+0.47%)
Nov 21, 2019 9.594 9.607 9.527 9.562 226,843 -0.03(-0.27%)
Nov 20, 2019 9.569 9.600 9.511 9.588 205,007 +0.02(+0.20%)
Nov 19, 2019 9.619 9.619 9.511 9.569 185,321 +0.01(+0.13%)
Nov 18, 2019 9.530 9.575 9.511 9.556 230,274 +0.00(+0.00%)
Nov 15, 2019 9.530 9.581 9.441 9.556 300,301 +0.06(+0.67%)
Nov 14, 2019 9.734 9.746 9.448 9.492 353,105 -0.13(-1.39%)
Nov 13, 2019 9.707 9.769 9.595 9.626 319,620 -0.10(-1.02%)
Nov 12, 2019 9.676 9.750 9.644 9.725 798,447 +0.07(+0.77%)
Nov 11, 2019 9.601 9.676 9.601 9.651 793,412 +0.06(+0.58%)
Nov 08, 2019 9.613 9.651 9.570 9.595 469,287 -0.01(-0.06%)
Nov 07, 2019 9.470 9.626 9.445 9.601 336,070 +0.15(+1.58%)
Nov 06, 2019 9.769 9.769 9.364 9.452 849,572 -0.32(-3.25%)
Nov 05, 2019 9.844 9.866 9.738 9.769 205,363 -0.07(-0.76%)
Nov 04, 2019 9.931 9.931 9.744 9.844 455,490 +0.02(+0.19%)
Nov 01, 2019 9.756 9.928 9.756 9.825 247,983 +0.09(+0.89%)
Oct 31, 2019 9.763 9.778 9.657 9.738 233,906 -0.04(-0.38%)
Oct 30, 2019 9.763 9.812 9.694 9.775 391,119 +0.01(+0.13%)
Oct 29, 2019 9.676 9.812 9.669 9.763 289,044 +0.08(+0.84%)
Oct 28, 2019 9.620 9.713 9.570 9.682 407,442 +0.12(+1.24%)
Oct 25, 2019 9.707 9.750 9.539 9.564 211,018 -0.14(-1.47%)
Oct 24, 2019 9.769 9.769 9.707 9.707 158,135 -0.03(-0.32%)
Oct 23, 2019 9.825 9.861 9.732 9.738 171,993 -0.05(-0.51%)
Oct 22, 2019 9.924 9.924 9.769 9.788 249,104 -0.12(-1.19%)
Oct 21, 2019 9.750 9.924 9.750 9.906 270,616 +0.20(+2.05%)
Oct 18, 2019 9.800 9.843 9.694 9.707 292,661 -0.12(-1.20%)
Oct 17, 2019 9.763 9.834 9.738 9.825 244,113 +0.08(+0.83%)
Oct 16, 2019 9.763 9.812 9.732 9.744 207,847 -0.01(-0.06%)
Oct 15, 2019 9.694 9.850 9.682 9.750 254,617 +0.10(+1.03%)
Oct 14, 2019 9.700 9.750 9.626 9.651 246,874 -0.05(-0.51%)
Oct 11, 2019 9.682 9.931 9.682 9.700 322,554 +0.06(+0.58%)
Oct 10, 2019 9.657 9.732 9.623 9.644 263,916 +0.00(+0.00%)
Oct 09, 2019 9.620 9.725 9.601 9.644 329,668 +0.07(+0.78%)
Oct 08, 2019 9.588 9.663 9.557 9.570 351,684 -0.02(-0.26%)
Oct 07, 2019 9.582 9.626 9.539 9.595 396,797 +0.04(+0.46%)
Oct 04, 2019 9.564 9.613 9.539 9.551 509,466 -0.01(-0.07%)
Oct 03, 2019 9.682 9.686 9.526 9.557 725,958 -0.09(-0.97%)
Oct 02, 2019 9.613 9.663 9.526 9.651 477,141 +0.12(+1.24%)
Oct 01, 2019 9.657 9.699 9.526 9.532 303,269 -0.11(-1.16%)
Sep 30, 2019 9.694 9.694 9.601 9.644 466,272 +0.14(+1.44%)
Sep 27, 2019 9.564 9.644 9.489 9.508 129,054 -0.06(-0.59%)
Sep 26, 2019 9.564 9.613 9.520 9.564 129,036 -0.02(-0.19%)
Sep 25, 2019 9.458 9.625 9.458 9.582 172,741 +0.12(+1.32%)
Sep 24, 2019 9.545 9.554 9.445 9.458 199,587 -0.07(-0.78%)
Sep 23, 2019 9.420 9.564 9.402 9.532 248,151 +0.14(+1.46%)
Sep 20, 2019 9.495 9.564 9.396 9.396 554,787 -0.06(-0.59%)
Sep 19, 2019 9.520 9.551 9.433 9.452 248,939 -0.04(-0.39%)
Sep 18, 2019 9.520 9.557 9.483 9.489 222,165 -0.04(-0.39%)
Sep 17, 2019 9.551 9.598 9.508 9.526 438,126 -0.01(-0.13%)
Sep 16, 2019 9.582 9.595 9.514 9.539 267,579 -0.04(-0.45%)
Sep 13, 2019 9.582 9.607 9.545 9.582 458,198 +0.02(+0.26%)
Sep 12, 2019 9.632 9.632 9.495 9.557 170,293 -0.04(-0.39%)
Sep 11, 2019 9.613 9.657 9.579 9.595 218,257 -0.02(-0.19%)
Sep 10, 2019 9.688 9.713 9.607 9.613 250,704 -0.06(-0.58%)
Sep 09, 2019 9.582 9.688 9.576 9.669 350,176 +0.09(+0.91%)
Sep 06, 2019 9.532 9.613 9.523 9.582 293,786 +0.06(+0.65%)
Sep 05, 2019 9.557 9.582 9.483 9.520 346,474 +0.04(+0.39%)
Sep 04, 2019 9.445 9.526 9.420 9.483 479,870 +0.12(+1.33%)
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.