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 (%)
May 31, 2016 6.969 6.969 6.884 6.899 36,470 -0.07(-1.01%)
May 27, 2016 6.829 6.969 6.969 6.969 272,040 +0.12(+1.68%)
May 26, 2016 6.844 6.869 6.818 6.854 50,788 -0.03(-0.36%)
May 25, 2016 6.879 6.889 6.814 6.879 35,435 -0.03(-0.36%)
May 24, 2016 6.899 6.929 6.894 6.904 66,870 -0.01(-0.07%)
May 23, 2016 6.884 6.924 6.869 6.909 53,048 +0.04(+0.51%)
May 20, 2016 6.854 6.899 6.779 6.874 49,594 +0.02(+0.22%)
May 19, 2016 6.869 6.894 6.719 6.859 54,418 -0.02(-0.22%)
May 18, 2016 6.899 6.994 6.799 6.874 60,684 -0.01(-0.15%)
May 17, 2016 6.979 6.979 6.559 6.884 333,905 -0.11(-1.50%)
May 16, 2016 7.009 7.034 6.929 6.989 52,838 +0.00(+0.07%)
May 13, 2016 6.954 7.009 6.869 6.984 37,459 +0.04(+0.50%)
May 12, 2016 6.899 6.969 6.884 6.949 38,833 +0.01(+0.14%)
May 11, 2016 6.859 7.024 6.859 6.939 44,246 +0.07(+0.95%)
May 10, 2016 6.889 6.904 6.756 6.874 65,305 +0.00(+0.07%)
May 09, 2016 6.805 6.886 6.805 6.869 53,222 +0.05(+0.72%)
May 06, 2016 6.886 6.928 6.810 6.820 88,948 -0.02(-0.36%)
May 05, 2016 6.854 6.953 6.746 6.845 441,425 -0.11(-1.55%)
May 04, 2016 6.707 6.953 6.707 6.953 492,677 +0.25(+3.66%)
May 03, 2016 6.786 6.786 6.673 6.707 60,819 -0.10(-1.52%)
May 02, 2016 6.724 6.810 6.717 6.810 48,352 +0.12(+1.76%)
Apr 29, 2016 6.727 6.732 6.658 6.692 20,439 -0.01(-0.15%)
Apr 28, 2016 6.682 6.736 6.663 6.702 20,388 -0.02(-0.29%)
Apr 27, 2016 6.707 6.751 6.682 6.722 28,954 +0.03(+0.51%)
Apr 26, 2016 6.496 6.736 6.496 6.687 66,375 +0.18(+2.79%)
Apr 25, 2016 6.432 6.510 6.353 6.506 27,090 +0.11(+1.69%)
Apr 22, 2016 6.255 6.447 6.255 6.397 51,280 +0.13(+2.12%)
Apr 21, 2016 6.388 6.424 6.142 6.265 111,793 -0.13(-2.00%)
Apr 20, 2016 6.471 6.496 6.373 6.393 105,555 -0.06(-0.91%)
Apr 19, 2016 6.506 6.510 6.442 6.451 65,048 +0.03(+0.46%)
Apr 18, 2016 6.363 6.466 6.314 6.422 47,456 +0.06(+1.00%)
Apr 15, 2016 6.265 6.378 6.265 6.358 51,677 +0.09(+1.49%)
Apr 14, 2016 6.137 6.275 6.093 6.265 34,704 +0.15(+2.41%)
Apr 13, 2016 6.019 6.137 5.968 6.117 63,854 +0.15(+2.47%)
Apr 12, 2016 5.862 5.970 5.837 5.970 97,019 +0.15(+2.53%)
Apr 11, 2016 5.886 5.911 5.818 5.823 33,047 -0.05(-0.84%)
Apr 08, 2016 5.896 5.916 5.847 5.872 47,474 -0.02(-0.42%)
Apr 07, 2016 5.768 5.985 5.768 5.896 98,246 +0.11(+1.95%)
Apr 06, 2016 5.793 5.867 5.778 5.783 25,010 +0.02(+0.34%)
Apr 05, 2016 5.665 5.793 5.665 5.764 33,387 +0.10(+1.73%)
Apr 04, 2016 5.665 5.788 5.638 5.665 35,005 +0.04(+0.70%)
Apr 01, 2016 5.484 5.675 5.474 5.626 73,724 +0.13(+2.32%)
Mar 31, 2016 5.528 5.611 5.493 5.498 9,410 -0.03(-0.53%)
Mar 30, 2016 5.552 5.567 5.528 5.528 19,163 -0.01(-0.27%)
Mar 29, 2016 5.420 5.597 5.390 5.542 84,246 +0.09(+1.62%)
Mar 28, 2016 5.454 5.640 5.395 5.454 86,481 -0.06(-1.16%)
Mar 24, 2016 5.307 5.518 5.518 5.518 82,018 +0.21(+3.89%)
Mar 23, 2016 5.405 5.405 5.307 5.312 31,822 -0.07(-1.37%)
Mar 22, 2016 5.400 5.429 5.361 5.385 33,165 -0.06(-1.17%)
Mar 21, 2016 5.390 5.449 5.366 5.449 207,927 +0.02(+0.45%)
Mar 18, 2016 5.223 5.439 5.208 5.425 187,138 +0.21(+4.05%)
Mar 17, 2016 5.154 5.223 5.154 5.213 25,150 +0.05(+1.05%)
Mar 16, 2016 5.149 5.203 5.135 5.159 57,431 +0.00(+0.10%)
Mar 15, 2016 5.203 5.243 5.154 5.154 48,138 -0.06(-1.13%)
Mar 14, 2016 5.130 5.238 5.086 5.213 26,268 +0.05(+1.05%)
Mar 11, 2016 5.213 5.213 5.135 5.159 124,779 -0.03(-0.66%)
Mar 10, 2016 5.257 5.257 5.086 5.194 30,076 -0.07(-1.31%)
Mar 09, 2016 5.208 5.331 5.203 5.262 28,785 +0.17(+3.38%)
Mar 08, 2016 5.100 5.137 5.025 5.090 74,473 -0.02(-0.46%)
Mar 07, 2016 5.142 5.175 5.067 5.114 86,255 +0.00(+0.09%)
Mar 04, 2016 5.109 5.165 5.072 5.109 83,753 +0.03(+0.55%)
Mar 03, 2016 4.856 5.109 4.856 5.081 129,208 +0.25(+5.15%)
Mar 02, 2016 4.457 4.846 4.457 4.832 845,946 +0.53(+12.45%)
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.