Skip to main content

Great Ajax Corp (NY: AJX )

3.600 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 7.299 7.392 7.299 7.335 68,461 +0.05(+0.71%)
Aug 30, 2017 7.263 7.294 7.257 7.283 46,869 +0.02(+0.28%)
Aug 29, 2017 7.351 7.371 7.247 7.263 93,987 -0.11(-1.47%)
Aug 28, 2017 7.387 7.387 7.351 7.371 33,527 +0.00(+0.00%)
Aug 25, 2017 7.382 7.413 7.371 7.371 57,809 +0.00(+0.00%)
Aug 24, 2017 7.392 7.442 7.371 7.371 97,791 +0.00(+0.00%)
Aug 23, 2017 7.371 7.444 7.356 7.371 95,632 +0.01(+0.07%)
Aug 22, 2017 7.366 7.376 7.361 7.366 61,221 +0.01(+0.14%)
Aug 21, 2017 7.356 7.398 7.340 7.356 52,824 -0.01(-0.07%)
Aug 18, 2017 7.268 7.393 7.224 7.361 171,333 +0.06(+0.78%)
Aug 17, 2017 7.387 7.511 7.294 7.304 174,256 -0.10(-1.40%)
Aug 16, 2017 7.439 7.526 7.397 7.407 240,062 -0.03(-0.35%)
Aug 15, 2017 7.495 7.495 7.371 7.433 163,560 -0.06(-0.76%)
Aug 14, 2017 7.387 7.541 7.387 7.490 178,697 +0.10(+1.40%)
Aug 11, 2017 7.345 7.397 7.216 7.387 189,840 +0.04(+0.56%)
Aug 10, 2017 7.381 7.466 7.340 7.345 226,819 -0.03(-0.34%)
Aug 09, 2017 7.371 7.416 7.295 7.371 291,174 +0.04(+0.48%)
Aug 08, 2017 7.295 7.589 7.295 7.335 560,861 +0.06(+0.84%)
Aug 07, 2017 7.573 7.801 7.143 7.274 681,029 +0.20(+2.79%)
Aug 04, 2017 7.158 7.036 7.077 84,825 +0.02(+0.22%)
Aug 03, 2017 7.107 7.138 7.046 7.062 49,545 -0.04(-0.57%)
Aug 02, 2017 7.082 7.158 7.082 7.102 193,209 +0.04(+0.50%)
Aug 01, 2017 7.052 7.071 7.024 7.067 27,034 +0.02(+0.22%)
Jul 31, 2017 6.991 7.128 6.991 7.052 58,318 +0.08(+1.16%)
Jul 28, 2017 6.960 6.986 6.915 6.971 114,307 +0.01(+0.15%)
Jul 27, 2017 7.016 7.016 6.950 6.960 77,510 -0.06(-0.79%)
Jul 26, 2017 7.016 7.062 7.011 7.016 33,372 +0.00(+0.00%)
Jul 25, 2017 7.117 7.117 6.996 7.016 61,121 -0.06(-0.79%)
Jul 24, 2017 7.128 7.128 7.006 7.072 34,975 -0.03(-0.43%)
Jul 21, 2017 7.234 7.234 7.092 7.102 91,574 -0.08(-1.06%)
Jul 20, 2017 7.183 7.193 7.143 7.178 32,999 -0.01(-0.14%)
Jul 19, 2017 7.158 7.244 7.153 7.188 41,126 +0.03(+0.42%)
Jul 18, 2017 7.173 7.173 7.153 7.158 33,688 -0.03(-0.42%)
Jul 17, 2017 7.168 7.204 7.128 7.188 40,524 +0.05(+0.64%)
Jul 14, 2017 7.123 7.158 7.107 7.143 25,786 +0.02(+0.21%)
Jul 13, 2017 7.178 7.178 7.092 7.128 23,321 -0.05(-0.64%)
Jul 12, 2017 7.163 7.188 7.133 7.173 40,558 +0.04(+0.50%)
Jul 11, 2017 7.107 7.234 6.986 7.138 119,152 +0.03(+0.36%)
Jul 10, 2017 7.143 7.168 7.102 7.112 69,163 -0.03(-0.43%)
Jul 07, 2017 7.102 7.153 7.072 7.143 67,177 +0.03(+0.43%)
Jul 06, 2017 7.138 7.138 7.082 7.112 54,502 -0.06(-0.78%)
Jul 05, 2017 7.092 7.181 7.067 7.168 87,076 +0.06(+0.78%)
Jul 03, 2017 7.123 7.123 7.087 7.112 39,496 +0.03(+0.43%)
Jun 30, 2017 7.138 7.138 7.072 7.082 64,286 -0.05(-0.71%)
Jun 29, 2017 7.143 7.143 7.062 7.133 97,299 -0.01(-0.14%)
Jun 28, 2017 7.072 7.228 7.041 7.143 76,341 +0.08(+1.15%)
Jun 27, 2017 7.178 7.199 7.062 7.062 87,788 -0.12(-1.62%)
Jun 26, 2017 7.214 7.234 7.143 7.178 111,786 -0.03(-0.42%)
Jun 23, 2017 7.117 7.239 7.107 7.209 461,905 +0.10(+1.35%)
Jun 22, 2017 7.153 7.153 7.092 7.112 37,206 -0.04(-0.57%)
Jun 21, 2017 7.209 7.209 7.133 7.153 41,490 -0.05(-0.63%)
Jun 20, 2017 7.168 7.224 7.148 7.199 83,858 -0.01(-0.14%)
Jun 19, 2017 7.234 7.285 7.168 7.209 166,769 -0.16(-2.20%)
Jun 16, 2017 7.117 7.391 7.047 7.371 730,333 +0.20(+2.83%)
Jun 15, 2017 7.117 7.193 7.117 7.168 91,642 +0.01(+0.14%)
Jun 14, 2017 7.123 7.188 7.117 7.158 65,113 +0.04(+0.57%)
Jun 13, 2017 7.102 7.133 7.041 7.117 113,573 +0.03(+0.43%)
Jun 12, 2017 7.092 7.173 7.072 7.087 93,061 -0.01(-0.07%)
Jun 09, 2017 7.102 7.117 7.062 7.092 100,240 -0.01(-0.14%)
Jun 08, 2017 7.031 7.143 7.021 7.102 69,428 +0.07(+1.01%)
Jun 07, 2017 7.041 7.047 6.991 7.031 74,566 -0.01(-0.14%)
Jun 06, 2017 7.041 7.072 7.001 7.041 328,025 -0.01(-0.07%)
Jun 05, 2017 7.143 7.163 7.031 7.047 47,611 -0.11(-1.49%)
Jun 02, 2017 7.133 7.183 7.117 7.153 72,505 +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.