Chronicle Journal: Finance

Great Ajax Corp (NY: AJX )

12.81 USD -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 12.77 12.88 12.66 12.81 41,299 -0.02(-0.16%)
Jun 10, 2021 12.99 13.17 12.83 12.83 57,612 -0.24(-1.84%)
Jun 09, 2021 13.05 13.27 13.03 13.07 87,031 +0.08(+0.62%)
Jun 08, 2021 12.74 13.02 12.71 12.99 120,941 +0.26(+2.04%)
Jun 07, 2021 12.68 12.75 12.65 12.73 67,668 +0.05(+0.39%)
Jun 04, 2021 12.65 12.75 12.47 12.68 58,303 +0.08(+0.63%)
Jun 03, 2021 12.56 12.63 12.52 12.60 26,682 +0.00(+0.00%)
Jun 02, 2021 12.66 12.73 12.57 12.60 42,374 -0.01(-0.08%)
Jun 01, 2021 12.64 12.74 12.55 12.61 97,278 +0.01(+0.08%)
May 28, 2021 12.69 12.69 12.46 12.60 62,681 +0.00(+0.00%)
May 27, 2021 12.74 12.75 12.60 12.60 57,660 -0.10(-0.79%)
May 26, 2021 12.56 12.75 12.51 12.70 36,330 +0.16(+1.28%)
May 25, 2021 12.75 12.75 12.53 12.54 95,793 -0.16(-1.26%)
May 24, 2021 12.52 12.72 12.38 12.70 67,247 +0.27(+2.17%)
May 21, 2021 12.57 12.64 12.36 12.43 138,768 +0.04(+0.32%)
May 20, 2021 12.34 12.45 12.21 12.39 37,015 +0.01(+0.08%)
May 19, 2021 12.25 12.40 12.10 12.38 64,999 -0.16(-1.28%)
May 18, 2021 12.58 12.75 12.53 12.54 93,138 -0.03(-0.24%)
May 17, 2021 12.50 12.59 12.36 12.57 74,362 +0.14(+1.13%)
May 14, 2021 12.28 12.46 12.26 12.43 75,003 +0.22(+1.80%)
May 13, 2021 12.00 12.24 11.95 12.21 56,982 +0.28(+2.35%)
May 12, 2021 12.43 12.43 11.90 11.93 104,855 -0.48(-3.87%)
May 11, 2021 12.32 12.42 12.07 12.41 113,566 -0.19(-1.51%)
May 10, 2021 12.64 12.80 12.51 12.60 114,232 +0.01(+0.08%)
May 07, 2021 12.19 12.60 12.19 12.59 126,797 +0.29(+2.36%)
May 06, 2021 12.18 12.31 12.09 12.30 85,867 +0.06(+0.49%)
May 05, 2021 12.19 12.27 12.01 12.24 77,768 +0.16(+1.32%)
May 04, 2021 12.30 12.30 12.05 12.08 89,795 -0.20(-1.63%)
May 03, 2021 12.24 12.30 12.13 12.28 83,716 +0.07(+0.57%)
Apr 30, 2021 12.17 12.30 12.15 12.21 67,800 -0.05(-0.41%)
Apr 29, 2021 12.36 12.38 12.20 12.26 67,945 -0.04(-0.33%)
Apr 28, 2021 12.15 12.40 12.15 12.30 113,626 +0.17(+1.40%)
Apr 27, 2021 12.19 12.28 12.05 12.13 76,083 -0.02(-0.16%)
Apr 26, 2021 12.28 12.34 12.14 12.15 87,992 +0.06(+0.50%)
Apr 23, 2021 12.01 12.18 12.01 12.09 167,000 +0.13(+1.09%)
Apr 22, 2021 11.90 12.07 11.80 11.96 191,131 +0.18(+1.53%)
Apr 21, 2021 11.43 11.78 11.37 11.78 131,828 +0.36(+3.15%)
Apr 20, 2021 11.34 11.48 11.18 11.42 158,530 +0.08(+0.71%)
Apr 19, 2021 11.44 11.53 11.20 11.34 214,183 -0.16(-1.39%)
Apr 16, 2021 11.55 11.57 11.35 11.50 80,800 +0.01(+0.09%)
Apr 15, 2021 11.54 11.58 11.34 11.49 72,382 +0.01(+0.09%)
Apr 14, 2021 11.49 11.60 11.41 11.48 89,412 -0.04(-0.35%)
Apr 13, 2021 11.45 11.56 11.27 11.52 64,317 +0.02(+0.17%)
Apr 12, 2021 11.41 11.53 11.39 11.50 56,687 +0.09(+0.79%)
Apr 09, 2021 11.45 11.56 11.31 11.41 77,200 -0.08(-0.70%)
Apr 08, 2021 11.32 11.49 11.26 11.49 121,905 +0.11(+0.97%)
Apr 07, 2021 11.41 11.43 11.27 11.38 81,650 +0.02(+0.18%)
Apr 06, 2021 11.49 11.49 11.30 11.36 90,866 -0.05(-0.44%)
Apr 05, 2021 11.61 11.61 11.27 11.41 106,877 -0.02(-0.17%)
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.