Skip to main content

Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.926 10.09 9.926 10.04 55,008 +0.14(+1.39%)
Dec 30, 2021 9.765 10.02 9.765 9.903 92,888 +0.09(+0.93%)
Dec 29, 2021 9.895 9.910 9.765 9.811 56,252 -0.11(-1.08%)
Dec 28, 2021 9.956 10.04 9.918 9.918 39,320 -0.07(-0.69%)
Dec 27, 2021 9.948 10.12 9.887 9.987 48,494 +0.05(+0.54%)
Dec 23, 2021 9.811 9.983 9.811 9.933 50,752 +0.15(+1.56%)
Dec 22, 2021 9.765 9.887 9.697 9.781 109,793 +0.04(+0.39%)
Dec 21, 2021 9.697 9.903 9.651 9.742 139,058 +0.13(+1.35%)
Dec 20, 2021 9.666 9.674 9.384 9.613 158,036 -0.16(-1.64%)
Dec 17, 2021 9.834 9.910 9.693 9.773 254,095 -0.06(-0.62%)
Dec 16, 2021 10.10 10.11 9.803 9.834 142,053 -0.24(-2.35%)
Dec 15, 2021 9.842 10.35 9.697 10.07 279,601 +0.19(+1.93%)
Dec 14, 2021 9.926 10.02 9.803 9.880 123,371 -0.05(-0.46%)
Dec 13, 2021 9.636 9.926 9.544 9.926 239,902 +0.25(+2.60%)
Dec 10, 2021 9.773 9.811 9.628 9.674 86,667 -0.13(-1.32%)
Dec 09, 2021 9.750 9.926 9.727 9.803 40,380 -0.04(-0.39%)
Dec 08, 2021 9.842 9.967 9.819 9.842 29,641 -0.02(-0.23%)
Dec 07, 2021 9.895 9.964 9.849 9.865 53,288 -0.01(-0.08%)
Dec 06, 2021 9.598 9.887 9.598 9.872 52,723 +0.27(+2.86%)
Dec 03, 2021 9.788 9.788 9.575 9.598 39,185 -0.15(-1.56%)
Dec 02, 2021 9.590 9.815 9.575 9.750 63,691 +0.17(+1.75%)
Dec 01, 2021 9.788 9.872 9.575 9.582 110,689 -0.06(-0.63%)
Nov 30, 2021 9.857 9.857 9.628 9.643 163,303 -0.27(-2.77%)
Nov 29, 2021 10.05 10.06 9.849 9.918 101,030 -0.02(-0.15%)
Nov 26, 2021 10.16 10.16 9.758 9.933 124,830 -0.39(-3.77%)
Nov 24, 2021 10.31 10.47 10.18 10.32 53,571 -0.04(-0.37%)
Nov 23, 2021 10.42 10.51 10.30 10.36 64,910 -0.09(-0.88%)
Nov 22, 2021 10.35 10.51 10.19 10.45 67,407 +0.11(+1.11%)
Nov 19, 2021 10.28 10.43 10.27 10.34 74,928 +0.02(+0.15%)
Nov 18, 2021 10.42 10.32 10.28 10.32 104,519 -0.14(-1.31%)
Nov 17, 2021 10.45 10.49 10.39 10.46 65,305 -0.03(-0.29%)
Nov 16, 2021 10.73 10.73 10.44 10.49 80,915 -0.18(-1.72%)
Nov 15, 2021 10.64 10.76 10.61 10.67 114,185 +0.00(+0.00%)
Nov 12, 2021 10.85 10.89 10.66 10.67 63,073 -0.19(-1.76%)
Nov 11, 2021 10.92 10.94 10.75 10.86 88,569 -0.09(-0.82%)
Nov 10, 2021 10.80 10.96 10.95 61,073 +0.17(+1.53%)
Nov 09, 2021 10.95 11.01 10.77 10.79 191,210 -0.11(-1.03%)
Nov 08, 2021 11.03 11.05 10.80 10.90 103,250 -0.11(-0.95%)
Nov 05, 2021 10.77 11.06 10.71 11.01 126,066 +0.24(+2.23%)
Nov 04, 2021 10.77 10.84 10.63 10.77 90,169 +0.03(+0.28%)
Nov 03, 2021 10.54 10.79 10.50 10.74 62,894 +0.18(+1.71%)
Nov 02, 2021 10.77 10.77 10.52 10.56 49,629 -0.17(-1.54%)
Nov 01, 2021 10.67 10.74 10.71 10.72 51,554 +0.10(+0.92%)
Oct 29, 2021 10.62 10.66 10.52 10.62 55,966 -0.01(-0.07%)
Oct 28, 2021 10.70 10.71 10.59 10.63 34,386 -0.04(-0.35%)
Oct 27, 2021 10.71 10.75 10.62 10.67 45,491 -0.08(-0.77%)
Oct 26, 2021 10.93 10.75 10.75 42,825 -0.12(-1.10%)
Oct 25, 2021 10.77 10.90 10.71 10.87 70,370 +0.10(+0.98%)
Oct 22, 2021 10.77 10.80 10.75 10.77 65,253 +0.02(+0.21%)
Oct 21, 2021 10.62 10.79 10.59 10.74 79,392 +0.15(+1.42%)
Oct 20, 2021 10.52 10.62 10.50 10.59 75,912 +0.06(+0.57%)
Oct 19, 2021 10.59 10.59 10.43 10.53 38,769 -0.06(-0.57%)
Oct 18, 2021 10.48 10.63 10.47 10.59 69,102 +0.07(+0.71%)
Oct 15, 2021 10.71 10.71 10.52 10.52 77,042 -0.07(-0.64%)
Oct 14, 2021 10.57 10.64 10.50 10.59 62,354 +0.03(+0.28%)
Oct 13, 2021 10.53 10.56 10.50 10.56 23,278 +0.01(+0.07%)
Oct 12, 2021 10.55 10.62 10.53 10.55 52,886 +0.02(+0.14%)
Oct 11, 2021 10.65 10.65 10.51 10.53 39,127 -0.02(-0.14%)
Oct 08, 2021 10.50 10.62 10.39 10.55 87,890 +0.07(+0.64%)
Oct 07, 2021 10.50 10.58 10.40 10.48 146,366 +0.06(+0.58%)
Oct 06, 2021 10.34 10.44 10.32 10.42 38,190 +0.00(+0.00%)
Oct 05, 2021 10.42 10.49 10.36 10.42 40,262 +0.02(+0.14%)
Oct 04, 2021 10.29 10.44 10.29 10.41 55,298 +0.12(+1.17%)
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.