Skip to main content

Great Ajax Corp (NY: AJX )

3.650 +0.050 (+1.39%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 9.116 9.116 9.004 9.072 130,500 -0.01(-0.14%)
Aug 29, 2019 8.991 9.091 8.904 9.084 96,179 +0.13(+1.46%)
Aug 28, 2019 8.898 8.979 8.885 8.954 71,216 +0.06(+0.63%)
Aug 27, 2019 9.022 9.022 8.892 8.898 97,393 -0.09(-1.04%)
Aug 26, 2019 8.935 9.004 8.923 8.991 115,835 +0.08(+0.91%)
Aug 23, 2019 9.047 9.047 8.873 8.910 87,107 -0.14(-1.51%)
Aug 22, 2019 9.122 9.122 9.022 9.047 67,035 -0.04(-0.48%)
Aug 21, 2019 9.035 9.102 9.022 9.091 103,559 +0.06(+0.62%)
Aug 20, 2019 9.053 9.078 8.941 9.035 125,756 -0.02(-0.21%)
Aug 19, 2019 8.991 9.072 8.892 9.053 130,386 +0.14(+1.54%)
Aug 16, 2019 8.985 9.060 8.892 8.916 302,786 -0.01(-0.14%)
Aug 15, 2019 8.898 8.941 8.816 8.929 239,927 +0.11(+1.24%)
Aug 14, 2019 8.996 8.996 8.807 8.819 177,020 -0.20(-2.23%)
Aug 13, 2019 8.905 9.032 8.752 9.020 284,825 +0.23(+2.56%)
Aug 12, 2019 8.844 8.911 8.685 8.795 242,680 -0.02(-0.28%)
Aug 09, 2019 8.813 8.825 8.713 8.819 122,731 +0.02(+0.28%)
Aug 08, 2019 8.643 8.886 8.570 8.795 260,941 +0.21(+2.41%)
Aug 07, 2019 8.460 8.637 8.399 8.588 195,901 +0.23(+2.77%)
Aug 06, 2019 8.338 8.430 8.296 8.357 49,366 +0.02(+0.29%)
Aug 05, 2019 8.357 8.399 8.229 8.332 88,113 -0.09(-1.08%)
Aug 02, 2019 8.460 8.491 8.369 8.424 85,763 -0.06(-0.72%)
Aug 01, 2019 8.460 8.551 8.418 8.485 61,163 +0.02(+0.22%)
Jul 31, 2019 8.545 8.576 8.448 8.466 88,908 -0.06(-0.71%)
Jul 30, 2019 8.454 8.558 8.454 8.527 66,887 +0.03(+0.36%)
Jul 29, 2019 8.491 8.576 8.491 8.497 92,056 -0.01(-0.14%)
Jul 26, 2019 8.491 8.533 8.466 8.509 92,007 +0.04(+0.50%)
Jul 25, 2019 8.521 8.533 8.448 8.466 24,935 -0.04(-0.43%)
Jul 24, 2019 8.485 8.567 8.466 8.503 99,956 +0.02(+0.22%)
Jul 23, 2019 8.405 8.485 8.363 8.485 55,810 +0.09(+1.01%)
Jul 22, 2019 8.284 8.454 8.284 8.399 125,557 +0.11(+1.32%)
Jul 19, 2019 8.235 8.308 8.198 8.290 89,214 +0.02(+0.29%)
Jul 18, 2019 8.290 8.332 8.247 8.265 49,642 -0.02(-0.22%)
Jul 17, 2019 8.399 8.399 8.278 8.284 94,994 -0.13(-1.52%)
Jul 16, 2019 8.387 8.436 8.375 8.412 52,332 +0.00(+0.00%)
Jul 15, 2019 8.369 8.424 8.345 8.412 54,189 +0.04(+0.51%)
Jul 12, 2019 8.387 8.412 8.351 8.369 61,776 -0.01(-0.15%)
Jul 11, 2019 8.412 8.412 8.296 8.381 101,967 -0.05(-0.58%)
Jul 10, 2019 8.442 8.481 8.375 8.430 46,317 +0.01(+0.14%)
Jul 09, 2019 8.387 8.430 8.342 8.418 65,591 +0.02(+0.22%)
Jul 08, 2019 8.357 8.454 8.345 8.399 85,806 +0.03(+0.36%)
Jul 05, 2019 8.296 8.393 8.278 8.369 48,303 +0.07(+0.81%)
Jul 03, 2019 8.265 8.393 8.265 8.302 39,924 +0.04(+0.52%)
Jul 02, 2019 8.399 8.399 8.205 8.259 81,603 -0.14(-1.67%)
Jul 01, 2019 8.418 8.521 8.308 8.399 130,185 -0.12(-1.43%)
Jun 28, 2019 8.192 8.542 8.156 8.521 483,860 +0.33(+4.09%)
Jun 27, 2019 8.138 8.186 8.065 8.186 56,546 +0.05(+0.67%)
Jun 26, 2019 8.223 8.247 8.125 8.132 60,437 -0.09(-1.04%)
Jun 25, 2019 8.138 8.253 8.107 8.217 225,638 +0.09(+1.12%)
Jun 24, 2019 8.168 8.186 8.089 8.125 185,120 -0.04(-0.52%)
Jun 21, 2019 8.034 8.168 7.967 8.168 311,346 +0.10(+1.28%)
Jun 20, 2019 8.058 8.101 8.016 8.065 84,122 +0.02(+0.23%)
Jun 19, 2019 8.016 8.065 7.979 8.046 215,208 -0.01(-0.08%)
Jun 18, 2019 8.052 8.098 7.985 8.052 90,017 +0.02(+0.23%)
Jun 17, 2019 8.034 8.065 7.998 8.034 99,211 +0.00(+0.00%)
Jun 14, 2019 7.925 8.071 7.925 8.034 103,508 +0.12(+1.46%)
Jun 13, 2019 7.906 7.937 7.858 7.918 101,114 +0.04(+0.46%)
Jun 12, 2019 7.894 7.943 7.830 7.882 208,866 +0.02(+0.31%)
Jun 11, 2019 7.882 7.885 7.815 7.858 127,563 -0.01(-0.08%)
Jun 10, 2019 7.900 7.900 7.821 7.864 99,916 -0.01(-0.08%)
Jun 07, 2019 7.845 7.888 7.730 7.870 124,209 +0.02(+0.31%)
Jun 06, 2019 7.809 7.864 7.730 7.845 83,080 +0.02(+0.31%)
Jun 05, 2019 7.852 7.894 7.772 7.821 167,195 -0.02(-0.23%)
Jun 04, 2019 7.937 7.937 7.736 7.839 1,894,817 -0.04(-0.54%)
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.