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 (%)
Mar 29, 2019 8.177 8.177 8.016 8.171 208,346 +0.02(+0.29%)
Mar 28, 2019 8.123 8.147 8.082 8.147 61,113 +0.04(+0.44%)
Mar 27, 2019 8.082 8.129 8.070 8.111 51,891 +0.03(+0.37%)
Mar 26, 2019 7.981 8.100 7.981 8.082 80,451 +0.10(+1.19%)
Mar 25, 2019 7.915 8.028 7.909 7.987 58,400 +0.05(+0.60%)
Mar 22, 2019 8.028 8.101 7.927 7.939 168,493 -0.12(-1.48%)
Mar 21, 2019 8.004 8.123 8.004 8.058 54,444 +0.03(+0.37%)
Mar 20, 2019 7.998 8.082 7.945 8.028 128,806 +0.00(+0.00%)
Mar 19, 2019 8.040 8.040 7.975 8.028 69,369 -0.01(-0.07%)
Mar 18, 2019 7.987 8.064 7.987 8.034 42,035 +0.02(+0.30%)
Mar 15, 2019 7.981 8.052 7.975 8.010 149,995 +0.01(+0.15%)
Mar 14, 2019 8.016 8.052 7.957 7.998 166,520 +0.02(+0.30%)
Mar 13, 2019 7.899 7.998 7.899 7.975 172,512 +0.08(+1.03%)
Mar 12, 2019 7.905 7.963 7.882 7.893 188,319 -0.01(-0.07%)
Mar 11, 2019 7.795 7.946 7.795 7.899 66,512 +0.10(+1.34%)
Mar 08, 2019 7.737 7.867 7.737 7.795 57,676 +0.04(+0.52%)
Mar 07, 2019 7.783 7.864 7.754 7.754 96,270 -0.02(-0.30%)
Mar 06, 2019 7.725 7.847 7.725 7.777 91,478 +0.03(+0.37%)
Mar 05, 2019 7.771 7.771 7.696 7.748 19,367 -0.01(-0.15%)
Mar 04, 2019 7.760 7.789 7.698 7.760 36,078 -0.02(-0.22%)
Mar 01, 2019 7.702 7.835 7.609 7.777 83,157 +0.09(+1.21%)
Feb 28, 2019 7.649 7.737 7.626 7.684 74,175 +0.03(+0.46%)
Feb 27, 2019 7.562 7.655 7.481 7.649 50,994 +0.06(+0.84%)
Feb 26, 2019 7.620 7.620 7.580 7.586 148,339 -0.03(-0.38%)
Feb 25, 2019 7.574 7.638 7.571 7.615 47,294 +0.03(+0.38%)
Feb 22, 2019 7.597 7.632 7.574 7.586 75,065 +0.02(+0.23%)
Feb 21, 2019 7.481 7.603 7.435 7.568 57,590 +0.11(+1.48%)
Feb 20, 2019 7.580 7.580 7.452 7.458 56,287 -0.11(-1.46%)
Feb 19, 2019 7.469 7.574 7.469 7.568 64,408 +0.08(+1.01%)
Feb 15, 2019 7.435 7.580 7.405 7.493 148,926 +0.05(+0.70%)
Feb 14, 2019 7.452 7.510 7.417 7.440 79,869 -0.08(-1.08%)
Feb 13, 2019 7.574 7.609 7.498 7.522 38,910 -0.09(-1.15%)
Feb 12, 2019 7.655 7.658 7.603 7.609 37,875 -0.05(-0.61%)
Feb 11, 2019 7.632 7.667 7.586 7.655 34,492 -0.01(-0.08%)
Feb 08, 2019 7.597 7.673 7.586 7.661 34,261 +0.05(+0.69%)
Feb 07, 2019 7.667 7.678 7.591 7.609 53,942 -0.05(-0.68%)
Feb 06, 2019 7.661 7.661 7.609 7.661 22,840 -0.01(-0.15%)
Feb 05, 2019 7.591 7.690 7.591 7.673 73,938 +0.05(+0.69%)
Feb 04, 2019 7.527 7.632 7.516 7.620 31,567 +0.10(+1.39%)
Feb 01, 2019 7.510 7.527 7.446 7.516 24,792 +0.02(+0.23%)
Jan 31, 2019 7.446 7.516 7.411 7.498 42,515 +0.04(+0.55%)
Jan 30, 2019 7.475 7.504 7.417 7.458 64,963 +0.01(+0.08%)
Jan 29, 2019 7.458 7.487 7.411 7.452 25,360 -0.01(-0.16%)
Jan 28, 2019 7.446 7.533 7.417 7.464 56,206 -0.03(-0.46%)
Jan 25, 2019 7.452 7.527 7.452 7.498 23,587 +0.07(+0.94%)
Jan 24, 2019 7.371 7.429 7.359 7.429 29,883 +0.05(+0.63%)
Jan 23, 2019 7.295 7.382 7.295 7.382 22,376 +0.06(+0.79%)
Jan 22, 2019 7.359 7.376 7.266 7.324 51,445 -0.04(-0.55%)
Jan 18, 2019 7.417 7.458 7.365 7.365 31,507 -0.05(-0.70%)
Jan 17, 2019 7.347 7.452 7.301 7.417 132,539 +0.04(+0.55%)
Jan 16, 2019 7.324 7.382 7.324 7.376 33,645 +0.06(+0.87%)
Jan 15, 2019 7.330 7.359 7.295 7.313 18,757 -0.02(-0.32%)
Jan 14, 2019 7.313 7.440 7.313 7.336 76,939 -0.03(-0.47%)
Jan 11, 2019 7.348 7.405 7.324 7.371 44,249 -0.01(-0.16%)
Jan 10, 2019 7.324 7.405 7.319 7.382 52,765 -0.03(-0.39%)
Jan 09, 2019 7.266 7.411 7.180 7.411 125,515 +0.15(+2.07%)
Jan 08, 2019 7.209 7.319 7.186 7.261 62,100 +0.08(+1.05%)
Jan 07, 2019 7.087 7.209 7.047 7.186 166,414 +0.10(+1.39%)
Jan 04, 2019 7.081 7.174 7.047 7.087 155,908 +0.04(+0.57%)
Jan 03, 2019 7.099 7.145 7.029 7.047 67,478 -0.05(-0.73%)
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.