Skip to main content

Great Ajax Corp (NY: AJX )

3.583 -0.017 (-0.47%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 7.302 7.395 7.302 7.338 68,434 +0.05(+0.71%)
Aug 30, 2017 7.266 7.297 7.260 7.286 46,851 +0.02(+0.28%)
Aug 29, 2017 7.354 7.374 7.250 7.266 93,949 -0.11(-1.47%)
Aug 28, 2017 7.390 7.390 7.354 7.374 33,513 +0.00(+0.00%)
Aug 25, 2017 7.385 7.416 7.374 7.374 57,786 +0.00(+0.00%)
Aug 24, 2017 7.395 7.445 7.374 7.374 97,752 +0.00(+0.00%)
Aug 23, 2017 7.374 7.447 7.359 7.374 95,594 +0.01(+0.07%)
Aug 22, 2017 7.369 7.379 7.364 7.369 61,197 +0.01(+0.14%)
Aug 21, 2017 7.359 7.401 7.343 7.359 52,802 -0.01(-0.07%)
Aug 18, 2017 7.271 7.396 7.227 7.364 171,265 +0.06(+0.78%)
Aug 17, 2017 7.390 7.514 7.297 7.307 174,187 -0.10(-1.40%)
Aug 16, 2017 7.441 7.529 7.400 7.410 239,966 -0.03(-0.35%)
Aug 15, 2017 7.498 7.498 7.374 7.436 163,495 -0.06(-0.76%)
Aug 14, 2017 7.390 7.544 7.390 7.493 178,625 +0.10(+1.40%)
Aug 11, 2017 7.348 7.400 7.219 7.390 189,764 +0.04(+0.56%)
Aug 10, 2017 7.384 7.469 7.343 7.348 226,728 -0.03(-0.34%)
Aug 09, 2017 7.374 7.419 7.298 7.374 291,057 +0.04(+0.48%)
Aug 08, 2017 7.298 7.592 7.298 7.338 560,636 +0.06(+0.84%)
Aug 07, 2017 7.576 7.804 7.146 7.277 680,756 +0.20(+2.79%)
Aug 04, 2017 7.161 7.039 7.080 84,791 +0.02(+0.22%)
Aug 03, 2017 7.110 7.141 7.049 7.065 49,526 -0.04(-0.57%)
Aug 02, 2017 7.085 7.161 7.085 7.105 193,131 +0.04(+0.50%)
Aug 01, 2017 7.054 7.074 7.027 7.070 27,023 +0.02(+0.22%)
Jul 31, 2017 6.994 7.130 6.994 7.054 58,295 +0.08(+1.16%)
Jul 28, 2017 6.963 6.989 6.918 6.973 114,261 +0.01(+0.15%)
Jul 27, 2017 7.019 7.019 6.953 6.963 77,478 -0.06(-0.79%)
Jul 26, 2017 7.019 7.065 7.014 7.019 33,359 +0.00(+0.00%)
Jul 25, 2017 7.120 7.120 6.999 7.019 61,097 -0.06(-0.79%)
Jul 24, 2017 7.130 7.130 7.009 7.075 34,961 -0.03(-0.43%)
Jul 21, 2017 7.237 7.237 7.095 7.105 91,538 -0.08(-1.06%)
Jul 20, 2017 7.186 7.196 7.146 7.181 32,986 -0.01(-0.14%)
Jul 19, 2017 7.161 7.247 7.156 7.191 41,110 +0.03(+0.42%)
Jul 18, 2017 7.176 7.176 7.156 7.161 33,675 -0.03(-0.42%)
Jul 17, 2017 7.171 7.206 7.130 7.191 40,508 +0.05(+0.64%)
Jul 14, 2017 7.125 7.161 7.110 7.146 25,776 +0.02(+0.21%)
Jul 13, 2017 7.181 7.181 7.095 7.130 23,311 -0.05(-0.64%)
Jul 12, 2017 7.166 7.191 7.136 7.176 40,542 +0.04(+0.50%)
Jul 11, 2017 7.110 7.237 6.989 7.141 119,104 +0.03(+0.36%)
Jul 10, 2017 7.146 7.171 7.105 7.115 69,136 -0.03(-0.43%)
Jul 07, 2017 7.105 7.156 7.075 7.146 67,151 +0.03(+0.43%)
Jul 06, 2017 7.141 7.141 7.085 7.115 54,480 -0.06(-0.78%)
Jul 05, 2017 7.095 7.184 7.070 7.171 87,041 +0.06(+0.78%)
Jul 03, 2017 7.125 7.125 7.090 7.115 39,480 +0.03(+0.43%)
Jun 30, 2017 7.141 7.141 7.075 7.085 64,260 -0.05(-0.71%)
Jun 29, 2017 7.146 7.146 7.065 7.136 97,260 -0.01(-0.14%)
Jun 28, 2017 7.075 7.231 7.044 7.146 76,310 +0.08(+1.15%)
Jun 27, 2017 7.181 7.201 7.065 7.065 87,753 -0.12(-1.62%)
Jun 26, 2017 7.217 7.237 7.146 7.181 111,742 -0.03(-0.42%)
Jun 23, 2017 7.120 7.242 7.110 7.212 461,720 +0.10(+1.35%)
Jun 22, 2017 7.156 7.156 7.095 7.115 37,191 -0.04(-0.57%)
Jun 21, 2017 7.212 7.212 7.136 7.156 41,473 -0.05(-0.63%)
Jun 20, 2017 7.171 7.227 7.151 7.201 83,824 -0.01(-0.14%)
Jun 19, 2017 7.237 7.288 7.171 7.212 166,702 -0.16(-2.20%)
Jun 16, 2017 7.120 7.394 7.049 7.374 730,040 +0.20(+2.83%)
Jun 15, 2017 7.120 7.196 7.120 7.171 91,605 +0.01(+0.14%)
Jun 14, 2017 7.125 7.191 7.120 7.161 65,087 +0.04(+0.57%)
Jun 13, 2017 7.105 7.136 7.044 7.120 113,527 +0.03(+0.43%)
Jun 12, 2017 7.095 7.176 7.075 7.090 93,024 -0.01(-0.07%)
Jun 09, 2017 7.105 7.120 7.065 7.095 100,200 -0.01(-0.14%)
Jun 08, 2017 7.034 7.146 7.024 7.105 69,400 +0.07(+1.01%)
Jun 07, 2017 7.044 7.049 6.994 7.034 74,536 -0.01(-0.14%)
Jun 06, 2017 7.044 7.075 7.004 7.044 327,893 -0.01(-0.07%)
Jun 05, 2017 7.146 7.166 7.034 7.049 47,592 -0.11(-1.49%)
Jun 02, 2017 7.136 7.186 7.120 7.156 72,476 +0.03(+0.43%)
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.