Chronicle Journal: Finance

Great Ajax Corp (NY: AJX )

12.00 USD +0.22 (+1.87%)
Streaming Delayed Price Updated: 10:38 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.39 12.50 12.33 12.47 25,558 +0.07(+0.55%)
Jan 30, 2019 12.43 12.48 12.34 12.41 39,052 +0.01(+0.08%)
Jan 29, 2019 12.41 12.45 12.33 12.40 15,245 -0.02(-0.16%)
Jan 28, 2019 12.39 12.53 12.34 12.42 33,788 -0.06(-0.46%)
Jan 25, 2019 12.40 12.52 12.40 12.47 14,179 +0.12(+0.94%)
Jan 24, 2019 12.26 12.36 12.24 12.36 17,964 +0.08(+0.63%)
Jan 23, 2019 12.14 12.28 12.14 12.28 13,451 +0.10(+0.79%)
Jan 22, 2019 12.24 12.27 12.09 12.18 30,926 -0.07(-0.55%)
Jan 18, 2019 12.34 12.41 12.25 12.25 18,940 -0.09(-0.70%)
Jan 17, 2019 12.22 12.40 12.14 12.34 79,676 +0.07(+0.55%)
Jan 16, 2019 12.18 12.28 12.18 12.27 20,225 +0.11(+0.87%)
Jan 15, 2019 12.19 12.24 12.14 12.16 11,276 -0.04(-0.32%)
Jan 14, 2019 12.16 12.38 12.16 12.20 46,252 -0.11(-0.86%)
Jan 11, 2019 12.27 12.37 12.23 12.31 26,495 -0.02(-0.16%)
Jan 10, 2019 12.23 12.37 12.22 12.33 31,595 -0.05(-0.39%)
Jan 09, 2019 12.14 12.38 11.99 12.38 75,157 +0.25(+2.07%)
Jan 08, 2019 12.04 12.22 12.00 12.13 37,185 +0.13(+1.05%)
Jan 07, 2019 11.84 12.04 11.77 12.00 99,647 +0.16(+1.39%)
Jan 04, 2019 11.83 11.98 11.77 11.84 93,357 +0.07(+0.57%)
Jan 03, 2019 11.86 11.93 11.74 11.77 40,405 -0.09(-0.73%)
Jan 02, 2019 11.52 11.87 11.44 11.86 50,093 +0.21(+1.83%)
Dec 31, 2018 11.75 11.75 11.43 11.64 79,281 -0.07(-0.58%)
Dec 28, 2018 11.56 11.78 11.56 11.71 51,646 +0.22(+1.93%)
Dec 27, 2018 11.61 11.64 11.34 11.49 51,107 -0.24(-2.06%)
Dec 26, 2018 11.21 11.81 11.19 11.73 67,634 +0.56(+5.02%)
Dec 24, 2018 11.52 11.52 11.17 11.17 35,293 -0.41(-3.51%)
Dec 21, 2018 11.59 11.94 11.53 11.57 146,349 -0.01(-0.08%)
Dec 20, 2018 11.96 11.96 11.48 11.58 63,896 -0.25(-2.12%)
Dec 19, 2018 12.16 12.17 11.81 11.84 120,594 -0.34(-2.78%)
Dec 18, 2018 12.29 12.43 12.14 12.17 62,184 -0.05(-0.40%)
Dec 17, 2018 12.71 12.79 12.20 12.22 80,960 -0.50(-3.95%)
Dec 14, 2018 12.77 12.86 12.66 12.72 49,990 -0.09(-0.68%)
Dec 13, 2018 12.85 12.91 12.80 12.81 34,873 -0.04(-0.30%)
Dec 12, 2018 12.95 12.95 12.74 12.85 63,217 -0.01(-0.08%)
Dec 11, 2018 12.88 12.91 12.76 12.86 90,107 +0.06(+0.45%)
Dec 10, 2018 12.81 12.84 12.64 12.80 59,943 +0.00(+0.00%)
Dec 07, 2018 12.65 12.84 12.62 12.80 78,556 +0.16(+1.30%)
Dec 06, 2018 12.57 12.68 12.48 12.64 78,621 -0.03(-0.23%)
Dec 04, 2018 12.71 12.79 12.61 12.67 71,311 -0.04(-0.30%)
Dec 03, 2018 12.56 12.78 12.41 12.71 68,016 +0.21(+1.70%)
Nov 30, 2018 12.43 12.57 12.41 12.49 55,786 +0.06(+0.47%)
Nov 29, 2018 12.55 12.63 12.34 12.43 38,211 -0.16(-1.30%)
Nov 28, 2018 12.56 12.65 12.51 12.60 59,841 +0.07(+0.54%)
Nov 27, 2018 12.48 12.58 12.48 12.53 15,955 +0.03(+0.23%)
Nov 26, 2018 12.49 12.59 12.43 12.50 40,467 +0.06(+0.47%)
Nov 23, 2018 12.27 12.48 12.27 12.44 30,635 +0.09(+0.70%)
Nov 21, 2018 12.36 12.36 12.36 0 +0.05(+0.39%)
Nov 20, 2018 12.38 12.46 12.25 12.31 61,593 -0.14(-1.16%)
Nov 19, 2018 12.46 12.62 12.44 12.45 28,714 -0.11(-0.85%)
Nov 16, 2018 12.56 12.59 12.49 12.56 34,362 -0.04(-0.31%)
Nov 15, 2018 12.77 12.77 12.29 12.60 49,528 -0.59(-4.47%)
Nov 14, 2018 13.21 13.34 13.11 13.19 61,649 +0.04(+0.29%)
Nov 13, 2018 13.09 13.24 13.07 13.15 36,704 +0.08(+0.59%)
Nov 12, 2018 13.14 13.26 13.00 13.07 40,170 -0.05(-0.37%)
Nov 09, 2018 13.21 13.23 13.04 13.12 18,423 -0.12(-0.88%)
Nov 08, 2018 13.20 13.29 13.06 13.24 31,683 +0.02(+0.15%)
Nov 07, 2018 12.69 13.48 12.69 13.22 56,396 +0.39(+3.01%)
Nov 06, 2018 12.73 12.83 12.70 12.83 11,016 +0.08(+0.61%)
Nov 05, 2018 12.71 12.88 12.70 12.75 30,947 +0.05(+0.38%)
Nov 02, 2018 12.62 12.75 12.60 12.71 32,084 +0.10(+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.