Chronicle Journal: Finance

Great Ajax Corp (NY: AJX )

11.10 USD -0.06 (-0.54%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.55 14.60 14.50 14.58 131,238 -0.01(-0.07%)
Jan 30, 2020 14.56 14.61 14.49 14.59 111,489 -0.01(-0.07%)
Jan 29, 2020 14.55 14.63 14.54 14.60 86,801 +0.03(+0.20%)
Jan 28, 2020 14.54 14.64 14.54 14.57 72,692 +0.06(+0.40%)
Jan 27, 2020 14.49 14.57 14.48 14.51 61,673 -0.06(-0.40%)
Jan 24, 2020 14.60 14.62 14.52 14.57 98,221 -0.06(-0.40%)
Jan 23, 2020 14.54 14.64 14.52 14.63 140,766 +0.07(+0.46%)
Jan 22, 2020 14.53 14.62 14.53 14.56 57,808 +0.02(+0.13%)
Jan 21, 2020 14.49 14.60 14.44 14.54 112,345 -0.01(-0.07%)
Jan 17, 2020 14.61 14.64 14.54 14.55 77,211 -0.02(-0.13%)
Jan 16, 2020 14.58 14.63 14.54 14.57 81,466 +0.02(+0.13%)
Jan 15, 2020 14.52 14.64 14.52 14.55 80,604 +0.05(+0.33%)
Jan 14, 2020 14.45 14.59 14.40 14.50 85,337 +0.06(+0.40%)
Jan 13, 2020 14.31 14.47 14.31 14.44 127,901 +0.14(+0.95%)
Jan 10, 2020 14.30 14.35 14.27 14.31 60,547 +0.01(+0.07%)
Jan 09, 2020 14.23 14.34 14.23 14.30 107,564 +0.07(+0.48%)
Jan 08, 2020 14.31 14.39 14.22 14.23 128,440 -0.08(-0.54%)
Jan 07, 2020 14.32 14.39 14.28 14.31 90,381 -0.02(-0.13%)
Jan 06, 2020 14.25 14.42 14.25 14.33 102,877 +0.02(+0.14%)
Jan 03, 2020 14.15 14.32 14.15 14.31 96,979 +0.10(+0.68%)
Jan 02, 2020 14.31 14.32 14.11 14.21 166,577 -0.10(-0.68%)
Dec 31, 2019 14.25 14.39 14.25 14.31 106,811 +0.01(+0.07%)
Dec 30, 2019 14.33 14.41 14.23 14.30 137,173 -0.07(-0.47%)
Dec 27, 2019 14.44 14.47 14.37 14.37 102,257 -0.11(-0.73%)
Dec 26, 2019 14.45 14.56 14.43 14.47 79,804 -0.01(-0.07%)
Dec 24, 2019 14.48 14.49 14.42 14.48 70,794 +0.02(+0.13%)
Dec 23, 2019 14.50 14.58 14.40 14.46 185,977 +0.04(+0.27%)
Dec 20, 2019 14.66 14.66 14.40 14.43 521,639 -0.23(-1.58%)
Dec 19, 2019 14.65 14.66 14.65 14.66 64,467 +0.01(+0.07%)
Dec 18, 2019 14.64 14.67 14.63 14.65 110,655 +0.01(+0.07%)
Dec 17, 2019 14.59 14.64 14.59 14.64 158,044 +0.05(+0.33%)
Dec 16, 2019 14.58 14.63 14.56 14.59 255,023 -0.02(-0.13%)
Dec 13, 2019 14.56 14.62 14.51 14.61 139,518 +0.03(+0.20%)
Dec 12, 2019 14.63 14.66 14.57 14.58 123,809 -0.05(-0.33%)
Dec 11, 2019 14.64 14.64 14.56 14.63 122,364 -0.01(-0.07%)
Dec 10, 2019 14.62 14.69 14.59 14.64 66,289 +0.02(+0.13%)
Dec 09, 2019 14.62 14.65 14.59 14.62 125,528 +0.03(+0.20%)
Dec 06, 2019 14.56 14.65 14.56 14.59 130,823 +0.04(+0.27%)
Dec 05, 2019 14.63 14.65 14.55 14.55 96,331 -0.06(-0.40%)
Dec 04, 2019 14.69 14.71 14.59 14.61 109,272 -0.06(-0.40%)
Dec 03, 2019 14.65 14.71 14.60 14.67 126,707 -0.01(-0.07%)
Dec 02, 2019 14.71 14.72 14.63 14.68 99,573 -0.04(-0.26%)
Nov 29, 2019 14.71 14.71 14.67 14.71 46,678 +0.03(+0.20%)
Nov 27, 2019 14.67 14.71 14.61 14.69 191,164 +0.04(+0.26%)
Nov 26, 2019 14.64 14.67 14.58 14.65 117,785 +0.01(+0.07%)
Nov 25, 2019 14.61 14.69 14.57 14.64 184,639 +0.03(+0.20%)
Nov 22, 2019 14.59 14.63 14.55 14.61 255,023 +0.07(+0.47%)
Nov 21, 2019 14.59 14.61 14.49 14.54 149,172 -0.04(-0.27%)
Nov 20, 2019 14.55 14.60 14.46 14.58 134,812 +0.03(+0.20%)
Nov 19, 2019 14.63 14.63 14.46 14.55 121,867 +0.02(+0.13%)
Nov 18, 2019 14.49 14.56 14.46 14.53 151,428 +0.00(+0.00%)
Nov 15, 2019 14.49 14.57 14.36 14.53 197,477 +0.10(+0.67%)
Nov 14, 2019 14.80 14.82 14.37 14.43 232,202 -0.51(-3.43%)
Nov 13, 2019 15.07 15.17 14.90 14.95 205,834 -0.15(-1.02%)
Nov 12, 2019 15.02 15.14 14.98 15.10 514,198 +0.12(+0.77%)
Nov 11, 2019 14.91 15.03 14.91 14.99 510,955 +0.09(+0.58%)
Nov 08, 2019 14.93 14.99 14.86 14.90 302,220 -0.01(-0.06%)
Nov 07, 2019 14.71 14.95 14.67 14.91 216,428 +0.23(+1.58%)
Nov 06, 2019 15.17 15.17 14.54 14.68 547,122 -0.49(-3.25%)
Nov 05, 2019 15.29 15.32 15.12 15.17 132,253 -0.12(-0.76%)
Nov 04, 2019 15.42 15.42 15.13 15.29 293,334 +0.03(+0.19%)
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.