Skip to main content

Great Ajax Corp (NY: AJX )

3.697 +0.077 (+2.12%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.410 6.469 6.379 6.424 70,343 -0.00(-0.07%)
Apr 29, 2015 6.460 6.514 6.428 6.428 36,806 -0.05(-0.77%)
Apr 28, 2015 6.451 6.514 6.451 6.478 24,506 +0.02(+0.28%)
Apr 27, 2015 6.478 6.478 6.415 6.460 33,216 -0.01(-0.14%)
Apr 24, 2015 6.456 6.469 6.451 6.469 63,906 +0.00(+0.00%)
Apr 23, 2015 6.537 6.555 6.437 6.469 62,546 -0.04(-0.56%)
Apr 22, 2015 6.474 6.505 6.388 6.505 129,503 -0.01(-0.14%)
Apr 21, 2015 6.578 6.623 6.483 6.514 33,371 -0.08(-1.24%)
Apr 20, 2015 6.542 6.614 6.460 6.596 97,242 +0.05(+0.76%)
Apr 17, 2015 6.637 6.637 6.426 6.546 120,733 -0.12(-1.83%)
Apr 16, 2015 6.659 6.678 6.646 6.668 7,220 -0.02(-0.34%)
Apr 15, 2015 6.537 6.768 6.537 6.691 18,049 +0.11(+1.72%)
Apr 14, 2015 6.673 6.682 6.519 6.578 47,589 -0.08(-1.22%)
Apr 13, 2015 6.628 6.746 6.623 6.659 87,772 -0.00(-0.07%)
Apr 10, 2015 6.668 6.700 6.659 6.664 7,805 +0.00(+0.00%)
Apr 09, 2015 6.456 6.709 6.456 6.664 60,328 +0.14(+2.08%)
Apr 08, 2015 6.646 6.705 6.474 6.528 39,362 -0.07(-1.10%)
Apr 07, 2015 6.732 6.786 6.601 6.601 40,724 -0.12(-1.75%)
Apr 06, 2015 6.727 6.750 6.641 6.718 56,317 +0.01(+0.14%)
Apr 02, 2015 6.605 6.709 6.709 6.709 68,649 +0.18(+2.70%)
Apr 01, 2015 6.673 6.718 6.483 6.533 101,334 -0.05(-0.76%)
Mar 31, 2015 6.646 6.791 6.460 6.582 871,315 -0.06(-0.89%)
Mar 30, 2015 6.501 6.646 6.501 6.641 55,244 +0.17(+2.59%)
Mar 27, 2015 6.637 6.646 6.456 6.474 30,265 -0.15(-2.26%)
Mar 26, 2015 6.614 6.623 6.524 6.623 96,756 +0.01(+0.14%)
Mar 25, 2015 6.605 6.614 6.528 6.614 88,178 +0.01(+0.14%)
Mar 24, 2015 6.564 6.614 6.551 6.605 76,945 +0.07(+1.04%)
Mar 23, 2015 6.451 6.569 6.451 6.537 72,526 +0.08(+1.26%)
Mar 20, 2015 6.528 6.659 6.456 6.456 261,359 -0.07(-1.11%)
Mar 19, 2015 6.388 6.591 6.360 6.528 50,584 +0.18(+2.86%)
Mar 18, 2015 6.388 6.406 6.342 6.347 329,906 -0.05(-0.78%)
Mar 17, 2015 6.433 6.433 6.388 6.397 16,601 -0.05(-0.77%)
Mar 16, 2015 6.465 6.469 6.410 6.447 114,852 +0.02(+0.35%)
Mar 13, 2015 6.478 6.478 6.397 6.424 53,580 -0.04(-0.63%)
Mar 12, 2015 6.460 6.496 6.433 6.465 109,511 -0.03(-0.42%)
Mar 11, 2015 6.537 6.612 6.460 6.492 91,701 -0.06(-0.90%)
Mar 10, 2015 6.478 6.610 6.478 6.551 115,996 -0.04(-0.62%)
Mar 09, 2015 6.569 6.614 6.569 6.591 62,303 +0.00(+0.07%)
Mar 06, 2015 6.596 6.614 6.587 6.587 55,858 -0.00(-0.07%)
Mar 05, 2015 6.524 6.637 6.524 6.591 81,947 +0.05(+0.76%)
Mar 04, 2015 6.410 6.569 6.410 6.542 229,708 +0.13(+2.05%)
Mar 03, 2015 6.392 6.410 6.388 6.410 152,162 +0.01(+0.14%)
Mar 02, 2015 6.388 6.415 6.388 6.401 43,108 +0.01(+0.21%)
Feb 27, 2015 6.379 6.428 6.379 6.388 35,404 -0.00(-0.07%)
Feb 26, 2015 6.383 6.401 6.383 6.392 4,670 +0.00(+0.00%)
Feb 25, 2015 6.406 6.410 6.392 6.392 66,921 +0.01(+0.21%)
Feb 24, 2015 6.410 6.410 6.379 6.379 76,898 -0.00(-0.07%)
Feb 23, 2015 6.410 6.410 6.383 6.383 95,741 +0.02(+0.28%)
Feb 20, 2015 6.397 6.410 6.365 6.365 73,561 -0.03(-0.50%)
Feb 19, 2015 6.347 6.410 6.347 6.397 57,562 +0.05(+0.86%)
Feb 18, 2015 6.379 6.388 6.342 6.342 77,355 +0.00(+0.00%)
Feb 17, 2015 6.347 6.383 6.333 6.342 433,077 +0.00(+0.00%)
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.