Skip to main content

Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.497 5.584 5.323 5.490 153,979 +0.00(+0.00%)
May 28, 2020 5.691 5.718 5.440 5.490 191,137 -0.15(-2.61%)
May 27, 2020 5.671 5.685 5.477 5.638 173,287 +0.17(+3.19%)
May 26, 2020 5.578 5.685 5.437 5.464 192,188 +0.02(+0.37%)
May 22, 2020 5.504 5.504 5.236 5.444 145,765 +0.01(+0.25%)
May 21, 2020 5.370 5.537 5.316 5.430 259,503 +0.01(+0.12%)
May 20, 2020 5.263 5.444 5.216 5.424 255,175 +0.26(+5.06%)
May 19, 2020 5.149 5.330 4.982 5.162 200,355 +0.01(+0.26%)
May 18, 2020 5.082 5.209 5.051 5.149 415,212 +0.25(+5.05%)
May 15, 2020 4.921 4.988 4.808 4.901 178,024 -0.01(-0.27%)
May 14, 2020 4.720 4.955 4.466 4.915 383,356 +0.14(+2.95%)
May 13, 2020 5.036 5.075 4.512 4.774 240,165 -0.32(-6.29%)
May 12, 2020 5.101 5.291 5.062 5.094 266,230 -0.01(-0.13%)
May 11, 2020 5.356 5.382 5.068 5.101 459,058 -0.29(-5.34%)
May 08, 2020 5.526 5.716 5.389 5.389 275,085 -0.14(-2.49%)
May 07, 2020 5.310 5.585 5.225 5.526 227,360 +0.28(+5.36%)
May 06, 2020 5.199 5.323 4.954 5.245 444,354 -0.31(-5.65%)
May 05, 2020 5.722 5.794 5.493 5.559 225,489 +0.01(+0.24%)
May 04, 2020 5.526 5.592 5.336 5.546 217,866 +0.07(+1.31%)
May 01, 2020 5.559 5.650 5.380 5.474 335,638 -0.22(-3.79%)
Apr 30, 2020 5.696 5.801 5.474 5.690 278,685 -0.12(-2.03%)
Apr 29, 2020 5.232 5.899 5.219 5.807 379,379 +0.72(+14.14%)
Apr 28, 2020 4.996 5.219 4.859 5.088 240,934 +0.21(+4.29%)
Apr 27, 2020 4.591 4.996 4.486 4.879 196,005 +0.26(+5.67%)
Apr 24, 2020 4.833 4.911 4.388 4.617 209,945 -0.22(-4.47%)
Apr 23, 2020 4.826 4.996 4.692 4.833 243,944 +0.03(+0.68%)
Apr 22, 2020 5.094 5.094 4.622 4.800 241,038 -0.15(-3.04%)
Apr 21, 2020 4.866 5.042 4.715 4.951 176,048 -0.07(-1.43%)
Apr 20, 2020 4.898 5.075 4.741 5.023 245,574 -0.14(-2.66%)
Apr 17, 2020 4.689 5.186 4.617 5.160 348,024 +0.56(+12.07%)
Apr 16, 2020 4.918 4.964 4.486 4.604 387,689 -0.41(-8.21%)
Apr 15, 2020 4.957 5.094 4.735 5.016 393,436 -0.09(-1.67%)
Apr 14, 2020 5.166 5.193 4.879 5.101 366,673 +0.16(+3.31%)
Apr 13, 2020 4.990 4.990 4.434 4.938 437,513 +0.03(+0.53%)
Apr 09, 2020 4.905 5.500 4.741 4.911 582,588 +0.30(+6.52%)
Apr 08, 2020 4.127 4.656 4.055 4.611 572,814 +0.49(+11.90%)
Apr 07, 2020 3.590 4.159 3.590 4.120 768,420 +0.55(+15.38%)
Apr 06, 2020 3.303 3.891 3.270 3.571 469,535 +0.63(+21.60%)
Apr 03, 2020 2.877 2.936 2.590 2.936 397,261 +0.04(+1.35%)
Apr 02, 2020 3.394 3.486 2.832 2.897 353,360 -0.58(-16.73%)
Apr 01, 2020 3.904 3.904 3.316 3.479 298,999 -0.68(-16.35%)
Mar 31, 2020 3.872 4.163 3.760 4.159 489,758 +0.22(+5.65%)
Mar 30, 2020 4.421 4.552 3.872 3.937 334,916 -0.59(-13.01%)
Mar 27, 2020 4.781 4.859 4.323 4.526 553,076 -0.38(-7.73%)
Mar 26, 2020 3.826 4.977 3.826 4.905 753,083 +1.13(+29.98%)
Mar 25, 2020 3.368 3.924 3.198 3.773 494,080 +0.49(+14.94%)
Mar 24, 2020 3.937 4.225 3.028 3.283 580,830 -0.61(-15.77%)
Mar 23, 2020 3.760 4.800 3.564 3.898 698,806 -0.10(-2.45%)
Mar 20, 2020 3.917 4.395 3.819 3.996 833,973 +0.26(+7.01%)
Mar 19, 2020 2.766 3.734 2.753 3.734 992,341 +1.05(+38.93%)
Mar 18, 2020 5.709 5.748 2.688 2.688 796,767 -3.29(-55.03%)
Mar 17, 2020 6.219 6.324 5.612 5.977 521,510 -0.24(-3.89%)
Mar 16, 2020 6.716 6.716 6.213 6.219 398,074 -0.82(-11.70%)
Mar 13, 2020 7.526 7.596 6.631 7.043 614,384 -0.23(-3.23%)
Mar 12, 2020 7.767 7.837 6.942 7.278 563,289 -0.81(-9.98%)
Mar 11, 2020 8.066 8.142 7.926 8.085 288,297 -0.10(-1.24%)
Mar 10, 2020 8.174 8.263 7.945 8.187 409,637 +0.08(+1.02%)
Mar 09, 2020 7.463 8.415 7.202 8.104 497,528 -0.72(-8.20%)
Mar 06, 2020 8.822 8.923 8.682 8.828 551,875 -0.16(-1.77%)
Mar 05, 2020 9.031 9.031 8.828 8.987 264,034 -0.06(-0.70%)
Mar 04, 2020 8.961 9.076 8.574 9.050 528,096 -0.14(-1.52%)
Mar 03, 2020 9.285 9.387 9.095 9.190 158,977 -0.04(-0.48%)
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.