Chronicle Journal: Finance

Great Ajax Corp (NY: AJX )

11.78 USD +0.36 (+3.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 10.87 11.03 10.80 10.81 4,785 -0.06(-0.53%)
Mar 30, 2016 10.92 10.95 10.87 10.87 9,745 -0.03(-0.27%)
Mar 29, 2016 10.66 11.00 10.60 10.90 42,843 +0.17(+1.62%)
Mar 28, 2016 10.72 11.09 10.61 10.72 43,980 -0.13(-1.16%)
Mar 24, 2016 10.43 10.85 10.85 10.85 41,710 +0.41(+3.89%)
Mar 23, 2016 10.63 10.63 10.43 10.44 16,183 -0.14(-1.37%)
Mar 22, 2016 10.62 10.68 10.54 10.59 16,866 -0.13(-1.17%)
Mar 21, 2016 10.60 10.71 10.55 10.71 105,741 +0.05(+0.45%)
Mar 18, 2016 10.27 10.70 10.24 10.67 95,169 +0.42(+4.05%)
Mar 17, 2016 10.14 10.27 10.14 10.25 12,790 +0.11(+1.05%)
Mar 16, 2016 10.13 10.23 10.10 10.14 29,206 +0.01(+0.10%)
Mar 15, 2016 10.23 10.31 10.14 10.14 24,480 -0.12(-1.13%)
Mar 14, 2016 10.09 10.30 10.00 10.25 13,358 +0.11(+1.05%)
Mar 11, 2016 10.25 10.25 10.10 10.14 63,456 -0.07(-0.66%)
Mar 10, 2016 10.34 10.34 10.00 10.21 15,295 -0.14(-1.31%)
Mar 09, 2016 10.24 10.48 10.23 10.35 14,639 -0.14(-1.29%)
Mar 08, 2016 10.50 10.58 10.35 10.48 36,162 -0.05(-0.46%)
Mar 07, 2016 10.59 10.66 10.43 10.53 41,884 +0.01(+0.09%)
Mar 04, 2016 10.52 10.64 10.44 10.52 40,669 +0.06(+0.55%)
Mar 03, 2016 10.00 10.52 10.00 10.46 62,741 +0.51(+5.15%)
Mar 02, 2016 9.179 9.981 9.179 9.952 410,778 +1.10(+12.45%)
Mar 01, 2016 9.710 9.710 8.754 8.850 454,586 -0.75(-7.85%)
Feb 29, 2016 9.604 9.749 9.594 9.604 23,345 +0.03(+0.30%)
Feb 26, 2016 9.565 9.720 9.552 9.575 89,751 -0.05(-0.50%)
Feb 25, 2016 9.643 9.681 9.623 9.623 26,949 +0.00(+0.00%)
Feb 24, 2016 9.720 9.720 9.565 9.623 12,477 -0.13(-1.29%)
Feb 23, 2016 9.952 9.952 9.700 9.749 37,397 -0.19(-1.94%)
Feb 22, 2016 10.03 10.08 9.913 9.942 15,777 -0.05(-0.48%)
Feb 19, 2016 10.03 10.23 9.952 9.990 23,810 -0.09(-0.86%)
Feb 18, 2016 10.06 10.10 9.971 10.08 27,267 -0.07(-0.67%)
Feb 17, 2016 10.14 10.19 10.06 10.14 12,487 +0.00(+0.00%)
Feb 16, 2016 10.16 10.26 10.09 10.14 11,667 +0.08(+0.77%)
Feb 12, 2016 10.04 10.07 10.07 10.07 11,385 +0.06(+0.58%)
Feb 11, 2016 9.845 10.07 9.776 10.01 11,206 +0.06(+0.58%)
Feb 10, 2016 9.845 10.07 9.845 9.952 10,119 +0.13(+1.28%)
Feb 09, 2016 10.09 10.13 9.758 9.826 9,622 -0.35(-3.42%)
Feb 08, 2016 9.865 10.24 9.758 10.17 14,659 +0.31(+3.13%)
Feb 05, 2016 9.961 10.01 9.585 9.865 45,686 -0.09(-0.87%)
Feb 04, 2016 10.39 10.39 9.836 9.952 39,301 -0.39(-3.74%)
Feb 03, 2016 10.44 10.44 10.14 10.34 25,340 -0.08(-0.74%)
Feb 02, 2016 10.46 10.46 10.40 10.42 18,318 -0.11(-1.01%)
Feb 01, 2016 10.58 10.62 10.46 10.52 16,368 -0.13(-1.18%)
Jan 29, 2016 10.43 10.68 10.43 10.65 18,115 +0.26(+2.51%)
Jan 28, 2016 10.39 10.46 10.34 10.39 13,735 -0.05(-0.46%)
Jan 27, 2016 10.43 10.49 10.39 10.43 23,780 -0.03(-0.28%)
Jan 26, 2016 10.48 10.62 10.44 10.46 45,349 -0.06(-0.55%)
Jan 25, 2016 10.54 10.62 10.45 10.52 24,040 -0.07(-0.64%)
Jan 22, 2016 10.58 10.63 10.55 10.59 18,801 +0.01(+0.09%)
Jan 21, 2016 10.70 10.70 10.48 10.58 14,380 -0.16(-1.53%)
Jan 20, 2016 10.83 10.83 10.22 10.74 34,769 -0.09(-0.80%)
Jan 19, 2016 10.92 10.92 10.71 10.83 18,885 -0.14(-1.32%)
Jan 15, 2016 11.00 10.98 10.98 10.98 10,350 -0.22(-1.98%)
Jan 14, 2016 10.94 11.57 10.94 11.20 8,385 +0.26(+2.39%)
Jan 13, 2016 11.21 11.23 10.82 10.94 57,209 -0.27(-2.41%)
Jan 12, 2016 11.55 11.55 11.12 11.21 36,079 -0.26(-2.27%)
Jan 11, 2016 11.51 11.52 11.43 11.47 5,223 +0.06(+0.51%)
Jan 08, 2016 11.54 11.59 11.41 11.41 17,100 -0.15(-1.34%)
Jan 07, 2016 11.92 11.99 11.56 11.57 9,570 -0.43(-3.55%)
Jan 06, 2016 11.86 12.10 11.86 11.99 8,865 +0.03(+0.24%)
Jan 05, 2016 11.68 12.02 11.64 11.96 8,822 +0.35(+2.99%)
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.