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 30, 2020 5.779 6.082 5.772 5.843 1,272,531 -0.01(-0.24%)
Sep 29, 2020 5.681 5.913 5.582 5.857 1,866,655 -0.11(-1.77%)
Sep 28, 2020 6.675 6.918 5.399 5.963 1,480,084 -0.61(-9.23%)
Sep 25, 2020 6.435 6.639 6.435 6.569 56,327 +0.08(+1.30%)
Sep 24, 2020 6.301 6.632 6.209 6.484 120,410 +0.18(+2.79%)
Sep 23, 2020 6.689 6.745 6.273 6.308 219,077 -0.38(-5.69%)
Sep 22, 2020 6.632 6.724 6.505 6.689 68,346 +0.08(+1.28%)
Sep 21, 2020 6.801 6.801 6.534 6.604 132,300 -0.25(-3.70%)
Sep 18, 2020 6.893 6.985 6.773 6.858 177,637 +0.04(+0.52%)
Sep 17, 2020 6.745 6.848 6.717 6.823 62,770 +0.03(+0.41%)
Sep 16, 2020 6.625 6.893 6.597 6.794 89,853 +0.19(+2.88%)
Sep 15, 2020 6.667 6.710 6.583 6.604 77,883 +0.00(+0.00%)
Sep 14, 2020 6.491 6.689 6.422 6.604 78,125 +0.13(+1.96%)
Sep 11, 2020 6.491 6.491 6.315 6.477 78,177 +0.01(+0.11%)
Sep 10, 2020 6.618 6.632 6.456 6.470 71,702 -0.11(-1.71%)
Sep 09, 2020 6.625 6.625 6.502 6.583 115,375 +0.04(+0.54%)
Sep 08, 2020 6.343 6.597 6.287 6.548 112,047 +0.16(+2.43%)
Sep 04, 2020 6.350 6.421 6.209 6.393 154,226 +0.15(+2.37%)
Sep 03, 2020 6.463 6.512 6.223 6.245 125,312 -0.24(-3.70%)
Sep 02, 2020 6.505 6.548 6.417 6.484 73,584 -0.01(-0.22%)
Sep 01, 2020 6.364 6.562 6.336 6.498 82,089 +0.07(+1.10%)
Aug 31, 2020 6.632 6.643 6.294 6.428 158,772 -0.17(-2.56%)
Aug 28, 2020 6.639 6.639 6.558 6.597 73,069 +0.04(+0.54%)
Aug 27, 2020 6.519 6.710 6.519 6.562 97,737 -0.02(-0.32%)
Aug 26, 2020 6.985 6.985 6.562 6.583 149,107 -0.39(-5.56%)
Aug 25, 2020 7.097 7.097 6.907 6.971 82,195 -0.02(-0.30%)
Aug 24, 2020 6.928 7.154 6.815 6.992 122,236 +0.11(+1.64%)
Aug 21, 2020 6.646 6.928 6.548 6.879 296,961 +0.27(+4.05%)
Aug 20, 2020 6.682 6.689 6.548 6.611 109,699 -0.01(-0.21%)
Aug 19, 2020 6.597 6.737 6.541 6.625 105,209 +0.02(+0.32%)
Aug 18, 2020 6.710 6.780 6.576 6.604 123,800 -0.14(-2.09%)
Aug 17, 2020 6.801 6.808 6.660 6.745 82,463 -0.05(-0.73%)
Aug 14, 2020 6.675 6.907 6.611 6.794 78,603 +0.06(+0.94%)
Aug 13, 2020 6.794 6.893 6.682 6.731 166,265 -0.06(-0.93%)
Aug 12, 2020 6.995 7.030 6.684 6.794 131,189 -0.08(-1.21%)
Aug 11, 2020 6.857 7.071 6.780 6.877 160,374 +0.08(+1.22%)
Aug 10, 2020 6.635 6.871 6.635 6.794 127,925 +0.23(+3.48%)
Aug 07, 2020 6.455 6.569 6.330 6.566 88,941 +0.06(+0.85%)
Aug 06, 2020 6.503 6.607 6.469 6.510 118,961 -0.08(-1.26%)
Aug 05, 2020 6.400 6.614 6.233 6.593 254,532 +0.47(+7.69%)
Aug 04, 2020 6.053 6.129 5.963 6.123 109,809 +0.08(+1.38%)
Aug 03, 2020 5.956 6.081 5.859 6.039 160,601 +0.07(+1.16%)
Jul 31, 2020 5.929 5.977 5.800 5.970 144,962 +0.04(+0.70%)
Jul 30, 2020 5.901 6.005 5.811 5.929 74,469 -0.06(-0.93%)
Jul 29, 2020 5.908 5.998 5.859 5.984 83,269 +0.10(+1.77%)
Jul 28, 2020 5.901 6.026 5.859 5.880 179,122 -0.06(-1.05%)
Jul 27, 2020 6.005 6.060 5.894 5.942 99,536 -0.07(-1.15%)
Jul 24, 2020 6.143 6.199 5.949 6.012 176,871 -0.15(-2.36%)
Jul 23, 2020 6.289 6.400 6.136 6.157 100,868 -0.15(-2.31%)
Jul 22, 2020 6.261 6.400 6.192 6.303 143,585 +0.06(+1.00%)
Jul 21, 2020 6.019 6.240 6.012 6.240 173,036 +0.24(+3.92%)
Jul 20, 2020 6.164 6.164 5.956 6.005 124,874 -0.01(-0.12%)
Jul 17, 2020 6.039 6.095 5.977 6.012 139,476 -0.03(-0.57%)
Jul 16, 2020 5.998 6.171 5.956 6.046 117,606 +0.02(+0.34%)
Jul 15, 2020 5.762 6.123 5.742 6.026 245,489 +0.37(+6.49%)
Jul 14, 2020 5.541 5.776 5.513 5.658 151,384 +0.12(+2.12%)
Jul 13, 2020 5.562 5.638 5.513 5.541 254,555 -0.10(-1.72%)
Jul 10, 2020 5.548 5.686 5.499 5.638 223,508 +0.06(+0.99%)
Jul 09, 2020 5.991 5.991 5.555 5.582 210,491 -0.43(-7.14%)
Jul 08, 2020 5.845 6.026 5.749 6.012 177,590 +0.13(+2.24%)
Jul 07, 2020 6.074 6.074 5.845 5.880 147,239 -0.30(-4.93%)
Jul 06, 2020 6.136 6.247 6.012 6.185 223,401 +0.17(+2.76%)
Jul 02, 2020 6.337 6.344 5.991 6.019 183,080 -0.18(-2.91%)
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.