Chronicle Journal: Finance

Great Ajax Corp (NY: AJX )

11.50 USD +0.01 (+0.09%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 9.604 9.749 9.594 9.604 23,345 +0.03(+0.30%)
Feb 26, 2016 9.565 9.720 9.552 9.575 89,751 -0.05(-0.50%)
Feb 25, 2016 9.643 9.681 9.623 9.623 26,949 +0.00(+0.00%)
Feb 24, 2016 9.720 9.720 9.565 9.623 12,477 -0.13(-1.29%)
Feb 23, 2016 9.952 9.952 9.700 9.749 37,397 -0.19(-1.94%)
Feb 22, 2016 10.03 10.08 9.913 9.942 15,777 -0.05(-0.48%)
Feb 19, 2016 10.03 10.23 9.952 9.990 23,810 -0.09(-0.86%)
Feb 18, 2016 10.06 10.10 9.971 10.08 27,267 -0.07(-0.67%)
Feb 17, 2016 10.14 10.19 10.06 10.14 12,487 +0.00(+0.00%)
Feb 16, 2016 10.16 10.26 10.09 10.14 11,667 +0.08(+0.77%)
Feb 12, 2016 10.04 10.07 10.07 10.07 11,385 +0.06(+0.58%)
Feb 11, 2016 9.845 10.07 9.776 10.01 11,206 +0.06(+0.58%)
Feb 10, 2016 9.845 10.07 9.845 9.952 10,119 +0.13(+1.28%)
Feb 09, 2016 10.09 10.13 9.758 9.826 9,622 -0.35(-3.42%)
Feb 08, 2016 9.865 10.24 9.758 10.17 14,659 +0.31(+3.13%)
Feb 05, 2016 9.961 10.01 9.585 9.865 45,686 -0.09(-0.87%)
Feb 04, 2016 10.39 10.39 9.836 9.952 39,301 -0.39(-3.74%)
Feb 03, 2016 10.44 10.44 10.14 10.34 25,340 -0.08(-0.74%)
Feb 02, 2016 10.46 10.46 10.40 10.42 18,318 -0.11(-1.01%)
Feb 01, 2016 10.58 10.62 10.46 10.52 16,368 -0.13(-1.18%)
Jan 29, 2016 10.43 10.68 10.43 10.65 18,115 +0.26(+2.51%)
Jan 28, 2016 10.39 10.46 10.34 10.39 13,735 -0.05(-0.46%)
Jan 27, 2016 10.43 10.49 10.39 10.43 23,780 -0.03(-0.28%)
Jan 26, 2016 10.48 10.62 10.44 10.46 45,349 -0.06(-0.55%)
Jan 25, 2016 10.54 10.62 10.45 10.52 24,040 -0.07(-0.64%)
Jan 22, 2016 10.58 10.63 10.55 10.59 18,801 +0.01(+0.09%)
Jan 21, 2016 10.70 10.70 10.48 10.58 14,380 -0.16(-1.53%)
Jan 20, 2016 10.83 10.83 10.22 10.74 34,769 -0.09(-0.80%)
Jan 19, 2016 10.92 10.92 10.71 10.83 18,885 -0.14(-1.32%)
Jan 15, 2016 11.00 10.98 10.98 10.98 10,350 -0.22(-1.98%)
Jan 14, 2016 10.94 11.57 10.94 11.20 8,385 +0.26(+2.39%)
Jan 13, 2016 11.21 11.23 10.82 10.94 57,209 -0.27(-2.41%)
Jan 12, 2016 11.55 11.55 11.12 11.21 36,079 -0.26(-2.27%)
Jan 11, 2016 11.51 11.52 11.43 11.47 5,223 +0.06(+0.51%)
Jan 08, 2016 11.54 11.59 11.41 11.41 17,100 -0.15(-1.34%)
Jan 07, 2016 11.92 11.99 11.56 11.57 9,570 -0.43(-3.55%)
Jan 06, 2016 11.86 12.10 11.86 11.99 8,865 +0.03(+0.24%)
Jan 05, 2016 11.68 12.02 11.64 11.96 8,822 +0.35(+2.99%)
Jan 04, 2016 11.74 11.74 11.50 11.61 62,953 -0.10(-0.83%)
Dec 31, 2015 11.96 11.71 11.71 11.71 7,555 -0.24(-2.02%)
Dec 30, 2015 12.15 12.15 11.89 11.95 2,815 -0.18(-1.51%)
Dec 29, 2015 12.18 12.29 12.06 12.14 21,680 +0.01(+0.08%)
Dec 28, 2015 12.08 12.15 11.98 12.13 46,146 +0.14(+1.21%)
Dec 24, 2015 12.11 11.98 11.98 11.98 35,500 +0.02(+0.16%)
Dec 23, 2015 11.97 12.01 11.83 11.96 22,430 +0.07(+0.57%)
Dec 22, 2015 11.82 11.98 11.76 11.89 11,756 +0.13(+1.07%)
Dec 21, 2015 11.82 11.86 11.64 11.77 10,193 -0.14(-1.14%)
Dec 18, 2015 11.93 12.04 11.64 11.90 30,542 -0.07(-0.56%)
Dec 17, 2015 12.09 12.19 11.92 11.97 6,735 -0.11(-0.88%)
Dec 16, 2015 11.63 12.15 11.59 12.08 16,240 +0.40(+3.39%)
Dec 15, 2015 11.33 11.79 11.31 11.68 20,105 +0.26(+2.28%)
Dec 14, 2015 11.51 11.70 11.40 11.42 20,248 -0.05(-0.42%)
Dec 11, 2015 11.37 11.73 11.37 11.47 87,606 +0.02(+0.17%)
Dec 10, 2015 11.48 11.48 11.39 11.45 11,389 -0.06(-0.50%)
Dec 09, 2015 11.66 11.67 11.46 11.51 8,527 -0.15(-1.33%)
Dec 08, 2015 11.65 11.72 11.60 11.66 7,003 +0.01(+0.08%)
Dec 07, 2015 11.75 11.77 11.65 11.65 11,198 -0.13(-1.07%)
Dec 04, 2015 11.86 11.88 11.75 11.78 15,886 -0.06(-0.49%)
Dec 03, 2015 11.95 12.00 11.81 11.84 15,461 -0.15(-1.29%)
Dec 02, 2015 12.11 12.11 11.93 11.99 12,022 -0.10(-0.80%)
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.