Skip to main content

Great Ajax Corp (NY: AJX )

3.830 +0.210 (+5.80%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.883 6.883 6.883 0 +0.03(+0.38%)
Dec 29, 2016 6.971 7.049 6.842 6.857 88,200 -0.11(-1.64%)
Dec 28, 2016 6.987 6.992 6.899 6.971 26,329 -0.03(-0.44%)
Dec 27, 2016 7.023 7.054 6.987 7.002 35,018 +0.01(+0.07%)
Dec 23, 2016 6.997 6.997 6.997 0 +0.00(+0.00%)
Dec 22, 2016 6.992 7.028 6.956 6.997 39,742 -0.01(-0.07%)
Dec 21, 2016 7.148 7.168 6.997 7.002 64,450 -0.13(-1.82%)
Dec 20, 2016 7.142 7.158 7.111 7.132 40,162 +0.04(+0.51%)
Dec 19, 2016 7.039 7.109 7.023 7.096 51,518 +0.09(+1.33%)
Dec 16, 2016 6.992 7.158 6.976 7.002 221,752 +0.01(+0.15%)
Dec 15, 2016 7.013 7.085 6.967 6.992 72,671 -0.03(-0.37%)
Dec 14, 2016 7.002 7.103 6.932 7.018 61,225 -0.01(-0.07%)
Dec 13, 2016 7.132 7.210 7.002 7.023 113,148 -0.11(-1.53%)
Dec 12, 2016 7.091 7.137 7.044 7.132 59,817 +0.04(+0.51%)
Dec 09, 2016 7.039 7.106 7.031 7.096 79,143 +0.06(+0.81%)
Dec 08, 2016 6.992 7.080 6.950 7.039 93,234 +0.06(+0.82%)
Dec 07, 2016 6.904 6.982 6.893 6.982 53,820 +0.06(+0.82%)
Dec 06, 2016 6.899 6.966 6.816 6.925 106,379 +0.07(+0.98%)
Dec 05, 2016 6.634 6.857 6.541 6.857 185,518 +0.24(+3.61%)
Dec 02, 2016 6.644 6.691 6.577 6.619 196,517 -0.04(-0.62%)
Dec 01, 2016 6.727 6.756 6.619 6.660 113,402 -0.06(-0.93%)
Nov 30, 2016 6.852 6.888 6.696 6.722 158,335 -0.16(-2.34%)
Nov 29, 2016 6.925 6.950 6.873 6.883 117,304 -0.05(-0.67%)
Nov 28, 2016 6.925 6.945 6.899 6.930 100,682 +0.01(+0.07%)
Nov 25, 2016 6.935 6.956 6.925 6.925 25,120 -0.02(-0.22%)
Nov 23, 2016 6.940 6.940 6.940 0 -0.03(-0.45%)
Nov 22, 2016 6.971 7.039 6.950 6.971 112,442 +0.01(+0.07%)
Nov 21, 2016 6.976 7.002 6.930 6.966 74,865 -0.03(-0.37%)
Nov 18, 2016 6.956 7.002 6.888 6.992 56,185 +0.03(+0.45%)
Nov 17, 2016 6.982 7.002 6.914 6.961 62,218 -0.02(-0.30%)
Nov 16, 2016 6.966 7.008 6.945 6.982 59,000 +0.01(+0.15%)
Nov 15, 2016 6.992 7.008 6.852 6.971 70,024 -0.03(-0.44%)
Nov 14, 2016 6.966 7.044 6.950 7.002 112,164 +0.04(+0.60%)
Nov 11, 2016 6.925 7.042 6.884 6.961 204,377 +0.10(+1.41%)
Nov 10, 2016 6.905 6.920 6.783 6.864 118,889 -0.05(-0.66%)
Nov 09, 2016 6.834 6.915 6.625 6.910 119,977 +0.05(+0.67%)
Nov 08, 2016 6.966 6.966 6.859 6.864 55,657 -0.12(-1.75%)
Nov 07, 2016 6.884 7.032 6.854 6.986 42,721 +0.14(+2.01%)
Nov 04, 2016 6.727 6.890 6.727 6.849 48,781 +0.11(+1.59%)
Nov 03, 2016 6.874 6.874 6.676 6.742 114,388 -0.12(-1.78%)
Nov 02, 2016 6.951 6.971 6.864 6.864 122,907 -0.06(-0.81%)
Nov 01, 2016 7.134 7.134 6.900 6.920 61,521 -0.14(-1.95%)
Oct 31, 2016 7.063 7.093 7.007 7.058 69,934 +0.03(+0.43%)
Oct 28, 2016 7.053 7.066 7.027 7.027 16,820 -0.01(-0.07%)
Oct 27, 2016 7.129 7.149 6.986 7.032 59,520 -0.12(-1.64%)
Oct 26, 2016 7.165 7.226 7.119 7.149 61,285 -0.05(-0.71%)
Oct 25, 2016 7.180 7.221 7.180 7.200 56,260 -0.01(-0.07%)
Oct 24, 2016 7.170 7.205 7.165 7.205 226,046 +0.04(+0.57%)
Oct 21, 2016 7.053 7.210 7.053 7.165 51,289 +0.06(+0.86%)
Oct 20, 2016 7.058 7.129 7.022 7.103 232,788 +0.05(+0.65%)
Oct 19, 2016 7.093 7.093 7.042 7.058 44,864 -0.01(-0.14%)
Oct 18, 2016 7.124 7.124 7.058 7.068 34,143 -0.03(-0.43%)
Oct 17, 2016 7.098 7.129 7.068 7.098 170,410 +0.04(+0.50%)
Oct 14, 2016 7.042 7.124 6.956 7.063 407,114 +0.05(+0.65%)
Oct 13, 2016 6.864 7.098 6.803 7.017 166,447 +0.15(+2.23%)
Oct 12, 2016 7.042 7.083 6.849 6.864 111,110 -0.16(-2.25%)
Oct 11, 2016 7.002 7.053 6.991 7.022 111,560 +0.00(+0.00%)
Oct 10, 2016 7.027 7.073 7.012 7.022 426,623 +0.01(+0.07%)
Oct 07, 2016 6.991 7.027 6.930 7.017 59,740 +0.06(+0.80%)
Oct 06, 2016 7.002 7.012 6.864 6.961 46,175 -0.02(-0.29%)
Oct 05, 2016 7.058 7.088 6.961 6.981 76,758 -0.04(-0.51%)
Oct 04, 2016 6.910 7.053 6.874 7.017 125,316 +0.11(+1.62%)
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.