Skip to main content

Great Ajax Corp (NY: AJX )

3.800 +0.180 (+4.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.931 8.005 7.894 7.987 39,916 +0.04(+0.55%)
Jan 30, 2019 7.962 7.993 7.900 7.943 60,991 +0.01(+0.08%)
Jan 29, 2019 7.943 7.974 7.894 7.937 23,810 -0.01(-0.16%)
Jan 28, 2019 7.931 8.024 7.900 7.950 52,770 -0.04(-0.46%)
Jan 25, 2019 7.937 8.018 7.937 7.987 22,145 +0.07(+0.94%)
Jan 24, 2019 7.851 7.912 7.838 7.912 28,056 +0.05(+0.63%)
Jan 23, 2019 7.770 7.863 7.770 7.863 21,008 +0.06(+0.79%)
Jan 22, 2019 7.838 7.857 7.739 7.801 48,300 -0.04(-0.55%)
Jan 18, 2019 7.900 7.943 7.844 7.844 29,580 -0.06(-0.70%)
Jan 17, 2019 7.826 7.937 7.776 7.900 124,436 +0.04(+0.55%)
Jan 16, 2019 7.801 7.863 7.801 7.857 31,588 +0.07(+0.87%)
Jan 15, 2019 7.807 7.838 7.770 7.789 17,611 -0.02(-0.32%)
Jan 14, 2019 7.789 7.925 7.789 7.813 72,235 -0.04(-0.47%)
Jan 11, 2019 7.826 7.888 7.801 7.851 41,543 -0.01(-0.16%)
Jan 10, 2019 7.801 7.888 7.795 7.863 49,539 -0.03(-0.39%)
Jan 09, 2019 7.740 7.894 7.647 7.894 117,841 +0.16(+2.07%)
Jan 08, 2019 7.678 7.795 7.653 7.734 58,304 +0.08(+1.05%)
Jan 07, 2019 7.549 7.678 7.506 7.653 156,240 +0.10(+1.39%)
Jan 04, 2019 7.542 7.641 7.506 7.549 146,377 +0.04(+0.57%)
Jan 03, 2019 7.561 7.610 7.487 7.506 63,352 -0.06(-0.73%)
Jan 02, 2019 7.345 7.573 7.296 7.561 78,543 +0.14(+1.83%)
Dec 31, 2018 7.493 7.493 7.290 7.425 124,307 -0.04(-0.58%)
Dec 28, 2018 7.370 7.512 7.370 7.469 80,978 +0.14(+1.93%)
Dec 27, 2018 7.407 7.425 7.234 7.327 80,132 -0.15(-2.06%)
Dec 26, 2018 7.148 7.530 7.136 7.481 106,045 +0.36(+5.02%)
Dec 24, 2018 7.345 7.345 7.123 7.123 55,337 -0.26(-3.51%)
Dec 21, 2018 7.395 7.616 7.355 7.382 229,465 -0.01(-0.08%)
Dec 20, 2018 7.629 7.629 7.321 7.388 100,185 -0.16(-2.12%)
Dec 19, 2018 7.758 7.764 7.530 7.549 189,083 -0.22(-2.78%)
Dec 18, 2018 7.838 7.925 7.746 7.764 97,501 -0.03(-0.40%)
Dec 17, 2018 8.109 8.155 7.783 7.795 126,940 -0.32(-3.95%)
Dec 14, 2018 8.146 8.202 8.072 8.116 78,381 -0.06(-0.68%)
Dec 13, 2018 8.196 8.233 8.165 8.171 54,678 -0.02(-0.30%)
Dec 12, 2018 8.257 8.257 8.128 8.196 99,121 -0.01(-0.08%)
Dec 11, 2018 8.214 8.233 8.140 8.202 141,281 +0.04(+0.45%)
Dec 10, 2018 8.171 8.190 8.060 8.165 93,986 +0.00(+0.00%)
Dec 07, 2018 8.066 8.190 8.048 8.165 123,171 +0.10(+1.30%)
Dec 06, 2018 8.017 8.085 7.962 8.060 123,273 -0.02(-0.23%)
Dec 04, 2018 8.103 8.159 8.042 8.079 111,811 -0.02(-0.30%)
Dec 03, 2018 8.011 8.153 7.912 8.103 106,644 +0.14(+1.70%)
Nov 30, 2018 7.931 8.017 7.912 7.968 87,469 +0.04(+0.47%)
Nov 29, 2018 8.005 8.054 7.869 7.931 59,912 -0.10(-1.30%)
Nov 28, 2018 8.011 8.066 7.980 8.035 93,827 +0.04(+0.54%)
Nov 27, 2018 7.962 8.023 7.962 7.992 25,017 +0.02(+0.23%)
Nov 26, 2018 7.968 8.029 7.931 7.974 63,450 +0.04(+0.47%)
Nov 23, 2018 7.826 7.962 7.826 7.937 48,035 +0.06(+0.70%)
Nov 21, 2018 7.881 7.881 7.881 0 +0.03(+0.39%)
Nov 20, 2018 7.894 7.949 7.814 7.851 96,574 -0.09(-1.16%)
Nov 19, 2018 7.949 8.048 7.937 7.943 45,021 -0.07(-0.85%)
Nov 16, 2018 8.011 8.029 7.968 8.011 53,877 -0.02(-0.31%)
Nov 15, 2018 8.146 8.146 7.838 8.035 77,657 -0.18(-2.18%)
Nov 14, 2018 8.226 8.310 8.166 8.214 98,983 +0.02(+0.29%)
Nov 13, 2018 8.154 8.244 8.142 8.190 58,931 +0.05(+0.59%)
Nov 12, 2018 8.184 8.256 8.100 8.142 64,496 -0.03(-0.37%)
Nov 09, 2018 8.226 8.238 8.124 8.172 29,579 -0.07(-0.88%)
Nov 08, 2018 8.220 8.280 8.136 8.244 50,869 +0.01(+0.15%)
Nov 07, 2018 7.901 8.395 7.901 8.232 90,547 +0.24(+3.01%)
Nov 06, 2018 7.931 7.992 7.913 7.992 17,687 +0.05(+0.61%)
Nov 05, 2018 7.913 8.022 7.907 7.943 49,688 +0.03(+0.38%)
Nov 02, 2018 7.859 7.943 7.847 7.913 51,514 +0.06(+0.77%)
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.