Skip to main content

Great Ajax Corp (NY: AJX )

3.570 -0.030 (-0.83%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.355 6.394 6.321 6.336 45,293 -0.01(-0.15%)
Jan 30, 2017 6.580 6.580 6.340 6.345 48,617 -0.19(-2.83%)
Jan 27, 2017 6.526 6.545 6.452 6.530 31,159 -0.01(-0.15%)
Jan 26, 2017 6.574 6.574 6.516 6.540 30,660 +0.00(+0.00%)
Jan 25, 2017 6.564 6.613 6.526 6.540 22,497 +0.01(+0.15%)
Jan 24, 2017 6.462 6.550 6.414 6.530 36,313 +0.06(+0.90%)
Jan 23, 2017 6.423 6.535 6.418 6.472 23,087 +0.04(+0.68%)
Jan 20, 2017 6.350 6.431 6.350 6.428 161,538 +0.07(+1.07%)
Jan 19, 2017 6.457 6.457 6.331 6.360 40,301 -0.09(-1.36%)
Jan 18, 2017 6.496 6.496 6.414 6.448 25,081 -0.01(-0.23%)
Jan 17, 2017 6.501 6.537 6.462 6.462 49,944 -0.05(-0.82%)
Jan 13, 2017 6.516 6.516 6.516 0 +0.01(+0.15%)
Jan 12, 2017 6.613 6.613 6.501 6.506 29,261 -0.08(-1.18%)
Jan 11, 2017 6.501 6.628 6.457 6.584 139,896 +0.08(+1.27%)
Jan 10, 2017 6.404 6.530 6.370 6.501 41,381 +0.10(+1.60%)
Jan 09, 2017 6.457 6.477 6.375 6.399 84,703 -0.07(-1.13%)
Jan 06, 2017 6.584 6.584 6.452 6.472 26,452 -0.08(-1.26%)
Jan 05, 2017 6.540 6.584 6.516 6.555 43,931 -0.03(-0.44%)
Jan 04, 2017 6.589 6.628 6.530 6.584 58,716 +0.04(+0.67%)
Jan 03, 2017 6.521 6.560 6.438 6.540 28,955 +0.08(+1.21%)
Dec 30, 2016 6.462 6.462 6.462 0 +0.02(+0.38%)
Dec 29, 2016 6.545 6.618 6.424 6.438 93,944 -0.11(-1.64%)
Dec 28, 2016 6.560 6.564 6.477 6.545 28,044 -0.03(-0.44%)
Dec 27, 2016 6.594 6.623 6.560 6.574 37,299 +0.00(+0.07%)
Dec 23, 2016 6.569 6.569 6.569 0 +0.00(+0.00%)
Dec 22, 2016 6.564 6.599 6.530 6.569 42,330 -0.00(-0.07%)
Dec 21, 2016 6.711 6.730 6.569 6.574 68,647 -0.12(-1.82%)
Dec 20, 2016 6.706 6.720 6.677 6.696 42,777 +0.03(+0.51%)
Dec 19, 2016 6.608 6.674 6.594 6.662 54,872 +0.09(+1.33%)
Dec 16, 2016 6.564 6.720 6.550 6.574 236,191 +0.01(+0.15%)
Dec 15, 2016 6.584 6.652 6.541 6.564 77,403 -0.02(-0.37%)
Dec 14, 2016 6.574 6.669 6.508 6.589 65,211 -0.00(-0.07%)
Dec 13, 2016 6.696 6.769 6.574 6.594 120,515 -0.10(-1.53%)
Dec 12, 2016 6.657 6.701 6.613 6.696 63,712 +0.03(+0.51%)
Dec 09, 2016 6.608 6.672 6.601 6.662 84,296 +0.05(+0.81%)
Dec 08, 2016 6.564 6.647 6.526 6.608 99,305 +0.05(+0.82%)
Dec 07, 2016 6.482 6.555 6.472 6.555 57,324 +0.05(+0.82%)
Dec 06, 2016 6.477 6.540 6.399 6.501 113,306 +0.06(+0.98%)
Dec 05, 2016 6.228 6.438 6.141 6.438 197,599 +0.22(+3.60%)
Dec 02, 2016 6.238 6.282 6.175 6.214 209,314 -0.04(-0.62%)
Dec 01, 2016 6.316 6.343 6.214 6.253 120,787 -0.06(-0.93%)
Nov 30, 2016 6.433 6.467 6.287 6.311 168,645 -0.15(-2.34%)
Nov 29, 2016 6.501 6.526 6.452 6.462 124,943 -0.04(-0.67%)
Nov 28, 2016 6.501 6.521 6.477 6.506 107,238 +0.00(+0.07%)
Nov 25, 2016 6.511 6.530 6.501 6.501 26,756 -0.01(-0.22%)
Nov 23, 2016 6.516 6.516 6.516 0 -0.03(-0.45%)
Nov 22, 2016 6.545 6.608 6.526 6.545 119,764 +0.00(+0.07%)
Nov 21, 2016 6.550 6.574 6.506 6.540 79,740 -0.02(-0.37%)
Nov 18, 2016 6.530 6.574 6.467 6.564 59,844 +0.03(+0.45%)
Nov 17, 2016 6.555 6.574 6.491 6.535 66,269 -0.02(-0.30%)
Nov 16, 2016 6.540 6.579 6.521 6.555 62,842 +0.01(+0.15%)
Nov 15, 2016 6.564 6.579 6.433 6.545 74,584 -0.03(-0.44%)
Nov 14, 2016 6.540 6.613 6.526 6.574 119,468 +0.04(+0.60%)
Nov 11, 2016 6.502 6.612 6.464 6.535 217,685 +0.09(+1.41%)
Nov 10, 2016 6.483 6.497 6.368 6.444 126,630 -0.04(-0.66%)
Nov 09, 2016 6.416 6.492 6.220 6.487 127,789 +0.04(+0.67%)
Nov 08, 2016 6.540 6.540 6.440 6.444 59,281 -0.11(-1.75%)
Nov 07, 2016 6.464 6.602 6.435 6.559 45,503 +0.13(+2.01%)
Nov 04, 2016 6.315 6.468 6.315 6.430 51,958 +0.10(+1.59%)
Nov 03, 2016 6.454 6.454 6.268 6.330 121,836 -0.11(-1.78%)
Nov 02, 2016 6.526 6.545 6.444 6.444 130,910 -0.05(-0.81%)
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.