Skip to main content

Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 6.874 7.002 6.854 6.981 91,140 +0.10(+1.41%)
Aug 30, 2016 6.849 6.895 6.849 6.884 34,498 +0.03(+0.37%)
Aug 29, 2016 6.844 6.925 6.813 6.859 30,582 +0.02(+0.30%)
Aug 26, 2016 6.925 6.956 6.783 6.839 36,562 -0.10(-1.47%)
Aug 25, 2016 6.828 6.951 6.823 6.940 52,797 +0.07(+1.04%)
Aug 24, 2016 6.839 6.879 6.818 6.869 35,989 +0.01(+0.15%)
Aug 23, 2016 6.793 6.951 6.788 6.859 96,748 +0.07(+0.97%)
Aug 22, 2016 6.874 6.907 6.772 6.793 38,505 -0.09(-1.26%)
Aug 19, 2016 6.859 6.895 6.757 6.879 124,150 +0.02(+0.30%)
Aug 18, 2016 6.874 6.971 6.834 6.859 88,050 -0.02(-0.22%)
Aug 17, 2016 6.971 6.971 6.859 6.874 68,033 -0.10(-1.46%)
Aug 16, 2016 6.956 6.991 6.919 6.976 60,566 -0.03(-0.36%)
Aug 15, 2016 6.981 7.063 6.946 7.002 62,923 +0.05(+0.66%)
Aug 12, 2016 7.017 7.073 6.928 6.956 141,355 -0.03(-0.44%)
Aug 11, 2016 6.951 7.041 6.946 6.986 376,033 +0.03(+0.36%)
Aug 10, 2016 7.016 7.016 6.946 6.961 80,912 -0.03(-0.43%)
Aug 09, 2016 7.017 7.031 6.961 6.991 150,206 -0.01(-0.14%)
Aug 08, 2016 7.066 7.101 6.941 7.001 106,228 -0.01(-0.07%)
Aug 05, 2016 6.981 7.021 6.976 7.006 79,827 +0.04(+0.50%)
Aug 04, 2016 6.956 7.001 6.941 6.971 109,873 +0.05(+0.65%)
Aug 03, 2016 6.901 6.931 6.876 6.926 108,653 +0.00(+0.00%)
Aug 02, 2016 7.001 7.016 6.876 6.926 79,639 -0.06(-0.86%)
Aug 01, 2016 6.926 7.051 6.926 6.986 133,053 +0.06(+0.87%)
Jul 29, 2016 6.976 7.051 6.856 6.926 498,665 -0.08(-1.07%)
Jul 28, 2016 7.036 7.131 6.986 7.001 110,139 -0.02(-0.21%)
Jul 27, 2016 6.991 7.081 6.966 7.016 119,775 +0.00(+0.00%)
Jul 26, 2016 7.186 7.241 6.936 7.016 178,490 -0.17(-2.30%)
Jul 25, 2016 6.926 7.196 6.906 7.181 452,559 +0.25(+3.61%)
Jul 22, 2016 6.916 6.991 6.899 6.931 157,198 +0.03(+0.43%)
Jul 21, 2016 6.941 6.951 6.896 6.901 112,171 -0.08(-1.08%)
Jul 20, 2016 6.951 6.981 6.891 6.976 109,127 +0.06(+0.79%)
Jul 19, 2016 6.956 6.956 6.906 6.921 103,336 -0.01(-0.14%)
Jul 18, 2016 6.956 6.996 6.911 6.931 109,187 +0.00(+0.07%)
Jul 15, 2016 6.996 6.996 6.901 6.926 135,368 -0.03(-0.36%)
Jul 14, 2016 6.986 6.986 6.946 6.951 76,425 -0.01(-0.07%)
Jul 13, 2016 6.976 6.986 6.946 6.956 76,741 -0.00(-0.07%)
Jul 12, 2016 6.966 6.986 6.946 6.961 111,643 +0.01(+0.14%)
Jul 11, 2016 6.951 6.986 6.846 6.951 65,551 +0.01(+0.14%)
Jul 08, 2016 6.901 6.961 6.896 6.941 82,866 +0.05(+0.65%)
Jul 07, 2016 6.961 6.961 6.866 6.896 62,674 -0.05(-0.65%)
Jul 06, 2016 6.966 6.976 6.931 6.941 66,161 -0.01(-0.14%)
Jul 05, 2016 6.951 6.966 6.871 6.951 116,150 +0.01(+0.14%)
Jul 01, 2016 6.926 6.941 6.941 6.941 122,177 +0.01(+0.07%)
Jun 30, 2016 6.956 6.956 6.841 6.936 112,771 +0.01(+0.14%)
Jun 29, 2016 6.921 6.976 6.891 6.926 155,765 +0.00(+0.00%)
Jun 28, 2016 6.846 6.941 6.836 6.926 881,329 +0.14(+2.06%)
Jun 27, 2016 6.581 6.846 6.511 6.786 181,798 +0.22(+3.27%)
Jun 24, 2016 6.596 6.696 6.511 6.571 1,761,975 -0.12(-1.79%)
Jun 23, 2016 6.606 6.741 6.574 6.691 195,427 +0.10(+1.52%)
Jun 22, 2016 6.661 6.664 6.576 6.591 137,370 -0.08(-1.20%)
Jun 21, 2016 6.751 6.796 6.656 6.671 226,475 -0.10(-1.40%)
Jun 20, 2016 6.866 6.941 6.686 6.766 238,113 -0.03(-0.37%)
Jun 17, 2016 6.701 6.791 6.639 6.791 347,141 +0.10(+1.42%)
Jun 16, 2016 6.676 6.741 6.576 6.696 102,914 +0.02(+0.30%)
Jun 15, 2016 6.626 6.800 6.551 6.676 117,532 +0.09(+1.37%)
Jun 14, 2016 6.531 6.601 6.491 6.586 149,982 +0.04(+0.61%)
Jun 13, 2016 6.651 6.651 6.511 6.546 142,851 -0.10(-1.50%)
Jun 10, 2016 6.486 6.646 6.476 6.646 1,204,747 -0.35(-5.00%)
Jun 09, 2016 6.936 7.001 6.911 6.996 61,972 +0.05(+0.65%)
Jun 08, 2016 6.961 6.961 6.941 6.951 62,582 +0.00(+0.00%)
Jun 07, 2016 6.951 6.976 6.936 6.951 36,123 +0.00(+0.00%)
Jun 06, 2016 6.981 6.981 6.833 6.951 85,942 +0.00(+0.07%)
Jun 03, 2016 6.916 6.951 6.886 6.946 116,862 +0.05(+0.65%)
Jun 02, 2016 6.886 6.936 6.831 6.901 76,737 -0.01(-0.14%)
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.