Skip to main content

Great Ajax Corp (NY: AJX )

3.520 -0.080 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.444 7.444 7.359 7.370 54,702 -0.03(-0.38%)
Oct 30, 2018 7.319 7.399 7.319 7.399 34,502 +0.08(+1.08%)
Oct 29, 2018 7.353 7.427 7.265 7.319 50,864 +0.01(+0.15%)
Oct 26, 2018 7.348 7.348 7.235 7.308 60,331 -0.05(-0.61%)
Oct 25, 2018 7.325 7.393 7.274 7.353 41,358 +0.07(+0.93%)
Oct 24, 2018 7.314 7.399 7.286 7.286 60,469 -0.03(-0.46%)
Oct 23, 2018 7.302 7.365 7.269 7.319 32,315 -0.04(-0.54%)
Oct 22, 2018 7.325 7.404 7.314 7.359 28,991 +0.06(+0.77%)
Oct 19, 2018 7.291 7.370 7.291 7.302 33,792 -0.02(-0.31%)
Oct 18, 2018 7.382 7.427 7.291 7.325 32,060 -0.08(-1.07%)
Oct 17, 2018 7.382 7.438 7.359 7.404 12,498 +0.00(+0.00%)
Oct 16, 2018 7.319 7.416 7.319 7.404 35,638 +0.11(+1.55%)
Oct 15, 2018 7.257 7.365 7.240 7.291 33,711 +0.04(+0.55%)
Oct 12, 2018 7.353 7.353 7.201 7.252 141,010 -0.05(-0.70%)
Oct 11, 2018 7.416 7.466 7.274 7.302 90,195 -0.12(-1.67%)
Oct 10, 2018 7.461 7.574 7.421 7.427 58,060 -0.05(-0.61%)
Oct 09, 2018 7.444 7.506 7.438 7.472 51,027 +0.02(+0.30%)
Oct 08, 2018 7.432 7.512 7.393 7.449 46,749 +0.02(+0.23%)
Oct 05, 2018 7.478 7.500 7.399 7.432 73,955 -0.03(-0.38%)
Oct 04, 2018 7.585 7.585 7.432 7.461 73,804 -0.12(-1.57%)
Oct 03, 2018 7.568 7.623 7.568 7.579 44,677 +0.02(+0.22%)
Oct 02, 2018 7.579 7.579 7.523 7.562 59,572 -0.03(-0.37%)
Oct 01, 2018 7.698 7.698 7.591 7.591 34,362 -0.10(-1.32%)
Sep 28, 2018 7.721 7.783 7.676 7.692 51,662 -0.05(-0.58%)
Sep 27, 2018 7.608 7.760 7.602 7.738 48,790 +0.10(+1.33%)
Sep 26, 2018 7.704 7.732 7.608 7.636 48,916 -0.05(-0.66%)
Sep 25, 2018 7.687 7.692 7.619 7.687 26,025 +0.03(+0.37%)
Sep 24, 2018 7.743 7.743 7.608 7.659 28,240 -0.08(-1.09%)
Sep 21, 2018 7.642 7.749 7.636 7.743 195,680 +0.09(+1.18%)
Sep 20, 2018 7.625 7.674 7.591 7.653 45,365 +0.05(+0.59%)
Sep 19, 2018 7.692 7.698 7.608 7.608 82,192 -0.09(-1.17%)
Sep 18, 2018 7.772 7.772 7.676 7.698 73,164 -0.07(-0.87%)
Sep 17, 2018 7.783 7.794 7.749 7.766 61,442 -0.01(-0.07%)
Sep 14, 2018 7.800 7.806 7.709 7.772 49,893 -0.01(-0.15%)
Sep 13, 2018 7.772 7.806 7.735 7.783 59,558 +0.02(+0.22%)
Sep 12, 2018 7.743 7.772 7.667 7.766 67,561 +0.01(+0.15%)
Sep 11, 2018 7.760 7.772 7.687 7.755 31,222 +0.00(+0.00%)
Sep 10, 2018 7.794 7.794 7.726 7.755 35,139 -0.01(-0.07%)
Sep 07, 2018 7.794 7.794 7.726 7.760 32,377 -0.05(-0.58%)
Sep 06, 2018 7.743 7.822 7.721 7.806 44,458 +0.07(+0.88%)
Sep 05, 2018 7.664 7.756 7.664 7.738 52,131 +0.08(+1.03%)
Sep 04, 2018 7.709 7.749 7.636 7.659 31,133 -0.05(-0.66%)
Aug 31, 2018 7.709 7.709 7.709 0 -0.07(-0.87%)
Aug 30, 2018 7.738 7.789 7.706 7.777 46,657 +0.06(+0.81%)
Aug 29, 2018 7.664 7.732 7.653 7.715 33,886 +0.07(+0.89%)
Aug 28, 2018 7.642 7.659 7.568 7.647 111,567 +0.02(+0.30%)
Aug 27, 2018 7.670 7.709 7.613 7.625 88,091 -0.04(-0.52%)
Aug 24, 2018 7.715 7.726 7.647 7.664 46,000 -0.07(-0.95%)
Aug 23, 2018 7.777 7.777 7.732 7.738 48,658 -0.03(-0.44%)
Aug 22, 2018 7.772 7.817 7.749 7.772 113,172 +0.00(+0.00%)
Aug 21, 2018 7.721 7.799 7.714 7.772 85,860 +0.08(+1.03%)
Aug 20, 2018 7.625 7.704 7.625 7.692 92,868 +0.06(+0.81%)
Aug 17, 2018 7.619 7.676 7.591 7.630 48,831 -0.01(-0.07%)
Aug 16, 2018 7.574 7.647 7.546 7.636 62,454 +0.08(+1.05%)
Aug 15, 2018 7.579 7.642 7.557 7.557 58,398 -0.03(-0.45%)
Aug 14, 2018 7.534 7.642 7.483 7.591 116,801 +0.07(+0.98%)
Aug 13, 2018 7.506 7.534 7.485 7.517 86,100 +0.01(+0.15%)
Aug 10, 2018 7.484 7.528 7.462 7.506 87,202 +0.02(+0.22%)
Aug 09, 2018 7.484 7.506 7.451 7.490 61,341 +0.01(+0.15%)
Aug 08, 2018 7.407 7.501 7.396 7.479 51,132 +0.06(+0.74%)
Aug 07, 2018 7.462 7.462 7.385 7.423 130,804 -0.02(-0.30%)
Aug 06, 2018 7.462 7.479 7.434 7.445 79,648 -0.02(-0.30%)
Aug 03, 2018 7.462 7.479 7.440 7.468 123,204 +0.02(+0.22%)
Aug 02, 2018 7.357 7.473 7.357 7.451 150,096 +0.07(+0.90%)
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.