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 (%)
Mar 31, 2017 6.919 6.956 6.882 6.903 80,220 -0.02(-0.23%)
Mar 30, 2017 6.856 6.919 6.845 6.919 43,561 +0.06(+0.93%)
Mar 29, 2017 6.798 6.887 6.798 6.856 71,925 +0.07(+1.09%)
Mar 28, 2017 6.729 6.798 6.729 6.782 81,187 +0.03(+0.47%)
Mar 27, 2017 6.782 6.882 6.739 6.750 75,993 -0.08(-1.16%)
Mar 24, 2017 6.909 6.925 6.792 6.829 54,533 -0.08(-1.15%)
Mar 23, 2017 6.914 6.956 6.877 6.909 322,608 -0.02(-0.31%)
Mar 22, 2017 6.893 6.940 6.845 6.930 107,191 +0.02(+0.23%)
Mar 21, 2017 6.925 6.955 6.898 6.914 123,590 -0.01(-0.15%)
Mar 20, 2017 6.940 6.962 6.903 6.925 85,535 -0.01(-0.15%)
Mar 17, 2017 6.877 6.935 6.850 6.935 360,617 +0.05(+0.77%)
Mar 16, 2017 6.919 6.932 6.813 6.882 86,620 -0.01(-0.15%)
Mar 15, 2017 6.845 6.914 6.829 6.893 114,248 +0.06(+0.93%)
Mar 14, 2017 6.877 6.877 6.803 6.829 39,624 -0.04(-0.62%)
Mar 13, 2017 6.782 6.877 6.782 6.872 161,944 +0.07(+1.09%)
Mar 10, 2017 6.808 6.818 6.744 6.798 99,179 +0.03(+0.46%)
Mar 09, 2017 6.849 6.860 6.735 6.766 297,275 -0.04(-0.61%)
Mar 08, 2017 6.839 6.849 6.792 6.808 97,976 -0.02(-0.30%)
Mar 07, 2017 6.839 6.849 6.798 6.829 47,379 -0.02(-0.30%)
Mar 06, 2017 6.849 6.875 6.760 6.849 51,216 +0.00(+0.00%)
Mar 03, 2017 6.777 6.860 6.756 6.849 355,716 +0.09(+1.30%)
Mar 02, 2017 6.824 6.824 6.699 6.761 158,543 -0.15(-2.10%)
Mar 01, 2017 6.881 6.912 6.813 6.907 50,281 +0.09(+1.29%)
Feb 28, 2017 6.875 6.907 6.777 6.818 48,868 -0.07(-1.05%)
Feb 27, 2017 6.886 6.917 6.870 6.891 51,291 +0.00(+0.00%)
Feb 24, 2017 6.813 6.917 6.813 6.891 33,966 -0.04(-0.52%)
Feb 23, 2017 6.945 7.005 6.881 6.927 66,321 -0.01(-0.15%)
Feb 22, 2017 6.927 6.974 6.907 6.938 77,610 -0.01(-0.07%)
Feb 21, 2017 6.886 6.953 6.782 6.943 44,773 +0.06(+0.83%)
Feb 17, 2017 6.886 6.886 6.886 0 +0.03(+0.38%)
Feb 16, 2017 6.808 6.875 6.803 6.860 26,284 +0.05(+0.69%)
Feb 15, 2017 6.792 6.818 6.772 6.813 32,528 -0.02(-0.23%)
Feb 14, 2017 6.881 6.920 6.787 6.829 42,476 -0.05(-0.75%)
Feb 13, 2017 6.844 6.886 6.824 6.881 43,044 +0.08(+1.14%)
Feb 10, 2017 6.756 6.839 6.751 6.803 31,697 +0.06(+0.85%)
Feb 09, 2017 6.694 6.772 6.694 6.746 34,494 +0.02(+0.31%)
Feb 08, 2017 6.777 6.777 6.694 6.725 36,394 -0.06(-0.84%)
Feb 07, 2017 6.792 6.844 6.777 6.782 32,509 -0.02(-0.23%)
Feb 06, 2017 6.829 6.875 6.792 6.798 52,971 -0.01(-0.15%)
Feb 03, 2017 6.808 6.813 6.777 6.808 17,076 +0.06(+0.92%)
Feb 02, 2017 6.772 6.803 6.735 6.746 26,642 +0.00(+0.00%)
Feb 01, 2017 6.777 6.813 6.735 6.746 20,233 -0.01(-0.08%)
Jan 31, 2017 6.772 6.813 6.735 6.751 42,507 -0.01(-0.15%)
Jan 30, 2017 7.011 7.011 6.756 6.761 45,627 -0.20(-2.83%)
Jan 27, 2017 6.953 6.974 6.875 6.958 29,242 -0.01(-0.15%)
Jan 26, 2017 7.005 7.005 6.943 6.969 28,774 +0.00(+0.00%)
Jan 25, 2017 6.995 7.047 6.953 6.969 21,113 +0.01(+0.15%)
Jan 24, 2017 6.886 6.979 6.834 6.958 34,079 +0.06(+0.90%)
Jan 23, 2017 6.844 6.964 6.839 6.896 21,667 +0.05(+0.68%)
Jan 20, 2017 6.766 6.852 6.766 6.849 151,601 +0.07(+1.07%)
Jan 19, 2017 6.881 6.881 6.746 6.777 37,822 -0.09(-1.36%)
Jan 18, 2017 6.922 6.922 6.834 6.870 23,538 -0.02(-0.23%)
Jan 17, 2017 6.927 6.965 6.886 6.886 46,872 -0.06(-0.82%)
Jan 13, 2017 6.943 6.943 6.943 0 +0.01(+0.15%)
Jan 12, 2017 7.047 7.047 6.927 6.933 27,461 -0.08(-1.18%)
Jan 11, 2017 6.927 7.062 6.881 7.016 131,291 +0.09(+1.27%)
Jan 10, 2017 6.824 6.958 6.787 6.927 38,836 +0.11(+1.60%)
Jan 09, 2017 6.881 6.901 6.792 6.818 79,493 -0.08(-1.13%)
Jan 06, 2017 7.016 7.016 6.875 6.896 24,825 -0.09(-1.26%)
Jan 05, 2017 6.969 7.016 6.943 6.984 41,229 -0.03(-0.44%)
Jan 04, 2017 7.021 7.062 6.958 7.016 55,105 +0.05(+0.67%)
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.