Skip to main content

Great Ajax Corp (NY: AJX )

3.650 +0.050 (+1.39%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 5.808 5.930 5.791 5.926 61,100 +0.10(+1.64%)
May 28, 2015 5.695 5.852 5.695 5.830 18,260 +0.13(+2.37%)
May 27, 2015 5.647 5.704 5.647 5.695 201,366 +0.05(+0.93%)
May 26, 2015 5.660 5.700 5.639 5.643 223,847 -0.02(-0.31%)
May 22, 2015 5.687 5.660 5.660 5.660 293,053 -0.04(-0.69%)
May 21, 2015 5.626 5.708 5.608 5.700 918,165 +0.09(+1.63%)
May 20, 2015 5.626 5.721 5.595 5.608 828,386 -0.03(-0.54%)
May 19, 2015 5.678 5.700 5.639 5.639 45,335 -0.02(-0.31%)
May 18, 2015 5.726 5.726 5.630 5.656 36,734 -0.08(-1.44%)
May 15, 2015 5.713 5.769 5.608 5.739 137,629 +0.04(+0.76%)
May 14, 2015 5.578 5.789 5.578 5.695 116,291 +0.14(+2.59%)
May 13, 2015 5.795 5.795 5.491 5.552 750,783 -0.29(-4.92%)
May 12, 2015 5.974 5.991 5.774 5.839 975,839 -0.15(-2.54%)
May 11, 2015 5.987 6.048 5.987 5.991 117,577 -0.01(-0.22%)
May 08, 2015 6.026 6.048 5.913 6.004 318,472 +0.04(+0.73%)
May 07, 2015 5.965 6.044 5.930 5.961 56,056 -0.03(-0.51%)
May 06, 2015 6.126 6.131 5.878 5.991 904,029 -0.10(-1.71%)
May 05, 2015 6.131 6.144 6.074 6.096 74,905 -0.03(-0.57%)
May 04, 2015 6.222 6.231 6.113 6.131 31,200 -0.12(-1.88%)
May 01, 2015 6.200 6.257 6.192 6.248 49,072 +0.07(+1.20%)
Apr 30, 2015 6.161 6.218 6.131 6.174 73,187 -0.00(-0.07%)
Apr 29, 2015 6.209 6.261 6.179 6.179 38,294 -0.05(-0.77%)
Apr 28, 2015 6.200 6.261 6.200 6.226 25,497 +0.02(+0.28%)
Apr 27, 2015 6.226 6.226 6.165 6.209 34,560 -0.01(-0.14%)
Apr 24, 2015 6.205 6.218 6.200 6.218 66,490 +0.00(+0.00%)
Apr 23, 2015 6.283 6.300 6.187 6.218 65,075 -0.03(-0.56%)
Apr 22, 2015 6.222 6.253 6.139 6.253 134,740 -0.01(-0.14%)
Apr 21, 2015 6.322 6.366 6.231 6.261 34,720 -0.08(-1.24%)
Apr 20, 2015 6.287 6.357 6.209 6.340 101,174 +0.05(+0.76%)
Apr 17, 2015 6.379 6.379 6.176 6.292 125,615 -0.12(-1.83%)
Apr 16, 2015 6.401 6.418 6.388 6.409 7,512 -0.02(-0.34%)
Apr 15, 2015 6.283 6.505 6.283 6.431 18,779 +0.11(+1.72%)
Apr 14, 2015 6.414 6.422 6.266 6.322 49,513 -0.08(-1.22%)
Apr 13, 2015 6.370 6.483 6.366 6.401 91,321 -0.00(-0.07%)
Apr 10, 2015 6.409 6.440 6.401 6.405 8,120 +0.00(+0.00%)
Apr 09, 2015 6.205 6.449 6.205 6.405 62,767 +0.13(+2.08%)
Apr 08, 2015 6.388 6.444 6.222 6.274 40,953 -0.07(-1.10%)
Apr 07, 2015 6.470 6.523 6.344 6.344 42,370 -0.11(-1.75%)
Apr 06, 2015 6.466 6.488 6.383 6.457 58,594 +0.01(+0.14%)
Apr 02, 2015 6.348 6.449 6.449 6.449 71,425 +0.17(+2.70%)
Apr 01, 2015 6.414 6.457 6.231 6.279 105,432 -0.05(-0.76%)
Mar 31, 2015 6.388 6.527 6.209 6.327 906,549 -0.06(-0.89%)
Mar 30, 2015 6.248 6.388 6.248 6.383 57,478 +0.16(+2.59%)
Mar 27, 2015 6.379 6.388 6.205 6.222 31,489 -0.14(-2.26%)
Mar 26, 2015 6.357 6.366 6.270 6.366 100,669 +0.01(+0.14%)
Mar 25, 2015 6.348 6.357 6.274 6.357 91,744 +0.01(+0.14%)
Mar 24, 2015 6.309 6.357 6.296 6.348 80,056 +0.07(+1.04%)
Mar 23, 2015 6.200 6.314 6.200 6.283 75,458 +0.08(+1.26%)
Mar 20, 2015 6.274 6.401 6.205 6.205 271,928 -0.07(-1.11%)
Mar 19, 2015 6.139 6.335 6.113 6.274 52,630 +0.17(+2.86%)
Mar 18, 2015 6.139 6.157 6.096 6.100 343,246 -0.05(-0.78%)
Mar 17, 2015 6.183 6.183 6.139 6.148 17,273 -0.05(-0.77%)
Mar 16, 2015 6.213 6.218 6.161 6.196 119,497 +0.02(+0.35%)
Mar 13, 2015 6.226 6.226 6.148 6.174 55,746 -0.04(-0.63%)
Mar 12, 2015 6.209 6.244 6.183 6.213 113,939 -0.03(-0.42%)
Mar 11, 2015 6.283 6.355 6.209 6.240 95,409 -0.06(-0.90%)
Mar 10, 2015 6.226 6.353 6.226 6.296 120,686 -0.04(-0.62%)
Mar 09, 2015 6.314 6.357 6.314 6.335 64,823 +0.00(+0.07%)
Mar 06, 2015 6.340 6.357 6.331 6.331 58,116 -0.00(-0.07%)
Mar 05, 2015 6.270 6.379 6.270 6.335 85,260 +0.05(+0.76%)
Mar 04, 2015 6.161 6.314 6.161 6.287 238,996 +0.13(+2.05%)
Mar 03, 2015 6.144 6.161 6.139 6.161 158,315 +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.