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 (%)
Jul 31, 2018 7.836 7.901 7.818 7.871 87,758 +0.04(+0.45%)
Jul 30, 2018 7.812 7.889 7.812 7.836 104,173 +0.03(+0.38%)
Jul 27, 2018 7.812 7.854 7.783 7.807 94,780 -0.04(-0.53%)
Jul 26, 2018 7.807 7.860 7.807 7.848 37,993 +0.04(+0.45%)
Jul 25, 2018 7.854 7.860 7.783 7.812 31,744 -0.04(-0.45%)
Jul 24, 2018 7.860 7.860 7.836 7.848 38,236 -0.01(-0.07%)
Jul 23, 2018 7.818 7.883 7.818 7.854 36,663 +0.01(+0.15%)
Jul 20, 2018 7.842 7.883 7.801 7.842 32,067 -0.02(-0.22%)
Jul 19, 2018 7.801 7.877 7.801 7.860 92,816 +0.06(+0.75%)
Jul 18, 2018 7.795 7.818 7.771 7.801 92,532 -0.01(-0.08%)
Jul 17, 2018 7.836 7.865 7.801 7.807 189,490 -0.06(-0.75%)
Jul 16, 2018 7.795 7.977 7.783 7.865 216,944 +0.09(+1.21%)
Jul 13, 2018 7.718 7.777 7.718 7.771 153,608 +0.06(+0.76%)
Jul 12, 2018 7.765 7.771 7.707 7.712 40,777 -0.05(-0.61%)
Jul 11, 2018 7.718 7.789 7.718 7.759 23,813 +0.03(+0.38%)
Jul 10, 2018 7.771 7.796 7.730 7.730 32,108 -0.03(-0.38%)
Jul 09, 2018 7.795 7.824 7.759 7.759 28,459 -0.02(-0.23%)
Jul 06, 2018 7.771 7.801 7.765 7.777 42,883 +0.02(+0.23%)
Jul 05, 2018 7.807 7.807 7.748 7.759 50,333 -0.01(-0.08%)
Jul 03, 2018 7.765 7.765 7.765 0 +0.06(+0.84%)
Jul 02, 2018 7.671 7.718 7.671 7.701 34,905 +0.00(+0.00%)
Jun 29, 2018 7.777 7.777 7.689 7.701 59,590 -0.07(-0.91%)
Jun 28, 2018 7.748 7.818 7.748 7.771 61,596 +0.01(+0.15%)
Jun 27, 2018 7.771 7.777 7.730 7.759 92,843 -0.03(-0.38%)
Jun 26, 2018 7.742 7.842 7.739 7.789 129,916 +0.04(+0.46%)
Jun 25, 2018 7.701 7.754 7.695 7.754 52,134 +0.00(+0.00%)
Jun 22, 2018 7.765 7.783 7.748 7.754 245,155 +0.02(+0.23%)
Jun 21, 2018 7.712 7.759 7.665 7.736 78,765 +0.04(+0.46%)
Jun 20, 2018 7.642 7.701 7.642 7.701 108,302 +0.06(+0.77%)
Jun 19, 2018 7.659 7.683 7.642 7.642 90,615 -0.01(-0.15%)
Jun 18, 2018 7.548 7.671 7.548 7.654 59,268 +0.11(+1.40%)
Jun 15, 2018 7.589 7.548 7.548 119,200 -0.04(-0.54%)
Jun 14, 2018 7.565 7.601 7.565 7.589 57,175 +0.04(+0.47%)
Jun 13, 2018 7.630 7.642 7.542 7.553 98,634 -0.08(-1.08%)
Jun 12, 2018 7.683 7.683 7.624 7.636 78,538 -0.04(-0.54%)
Jun 11, 2018 7.677 7.695 7.654 7.677 52,701 -0.01(-0.08%)
Jun 08, 2018 7.642 7.695 7.642 7.683 46,010 +0.04(+0.54%)
Jun 07, 2018 7.654 7.695 7.636 7.642 149,640 -0.01(-0.08%)
Jun 06, 2018 7.634 7.648 123,064 -0.08(-1.07%)
Jun 05, 2018 7.765 7.765 7.724 7.730 52,964 -0.04(-0.45%)
Jun 04, 2018 7.812 7.812 7.748 7.765 52,504 +0.01(+0.08%)
Jun 01, 2018 7.801 7.801 7.701 7.759 35,900 -0.02(-0.23%)
May 31, 2018 7.812 7.812 7.754 7.777 51,522 +0.02(+0.23%)
May 30, 2018 7.771 7.795 7.742 7.759 63,466 +0.01(+0.15%)
May 29, 2018 7.707 7.771 7.707 7.748 40,577 +0.01(+0.15%)
May 25, 2018 7.736 7.736 7.736 0 -0.04(-0.53%)
May 24, 2018 7.818 7.818 7.741 7.777 33,680 -0.04(-0.45%)
May 23, 2018 7.759 7.818 7.689 7.812 63,166 +0.03(+0.38%)
May 22, 2018 7.812 7.842 7.771 7.783 60,667 -0.04(-0.53%)
May 21, 2018 7.759 7.824 7.759 7.824 56,445 +0.05(+0.68%)
May 18, 2018 7.830 7.836 7.771 7.771 40,507 -0.04(-0.45%)
May 17, 2018 7.777 7.812 7.777 7.807 39,500 +0.04(+0.53%)
May 16, 2018 7.783 7.783 7.736 7.765 66,731 -0.01(-0.08%)
May 15, 2018 7.748 7.801 7.712 7.771 70,847 -0.01(-0.08%)
May 14, 2018 7.830 7.836 7.718 7.777 113,761 +0.01(+0.08%)
May 11, 2018 7.702 7.800 7.702 7.771 159,508 +0.08(+1.05%)
May 10, 2018 7.656 7.714 7.656 7.691 48,923 +0.02(+0.23%)
May 09, 2018 7.708 7.708 7.650 7.673 57,938 -0.02(-0.30%)
May 08, 2018 7.766 7.783 7.679 7.696 33,657 -0.06(-0.82%)
May 07, 2018 7.731 7.789 7.714 7.760 84,574 +0.06(+0.75%)
May 04, 2018 7.650 7.731 7.650 7.702 82,303 +0.01(+0.07%)
May 03, 2018 7.685 7.714 7.639 7.696 43,547 -0.01(-0.15%)
May 02, 2018 7.501 7.751 7.495 7.708 88,494 -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.