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 (%)
Nov 29, 2019 9.666 9.673 9.641 9.673 71,011 +0.02(+0.20%)
Nov 27, 2019 9.641 9.666 9.603 9.654 290,816 +0.03(+0.26%)
Nov 26, 2019 9.622 9.641 9.584 9.628 179,185 +0.01(+0.07%)
Nov 25, 2019 9.603 9.654 9.577 9.622 280,891 +0.02(+0.20%)
Nov 22, 2019 9.590 9.616 9.565 9.603 387,965 +0.04(+0.47%)
Nov 21, 2019 9.590 9.603 9.523 9.558 226,934 -0.03(-0.27%)
Nov 20, 2019 9.565 9.596 9.508 9.584 205,089 +0.02(+0.20%)
Nov 19, 2019 9.616 9.616 9.508 9.565 185,395 +0.01(+0.13%)
Nov 18, 2019 9.527 9.571 9.508 9.552 230,367 +0.00(+0.00%)
Nov 15, 2019 9.527 9.577 9.438 9.552 300,421 +0.06(+0.67%)
Nov 14, 2019 9.730 9.743 9.444 9.489 353,247 -0.13(-1.39%)
Nov 13, 2019 9.703 9.765 9.591 9.622 319,748 -0.10(-1.02%)
Nov 12, 2019 9.672 9.746 9.641 9.721 798,768 +0.07(+0.77%)
Nov 11, 2019 9.597 9.672 9.597 9.647 793,731 +0.06(+0.58%)
Nov 08, 2019 9.609 9.647 9.566 9.591 469,475 -0.01(-0.06%)
Nov 07, 2019 9.466 9.622 9.442 9.597 336,205 +0.15(+1.58%)
Nov 06, 2019 9.765 9.765 9.361 9.448 849,913 -0.32(-3.25%)
Nov 05, 2019 9.840 9.862 9.734 9.765 205,445 -0.07(-0.76%)
Nov 04, 2019 9.927 9.927 9.740 9.840 455,673 +0.02(+0.19%)
Nov 01, 2019 9.752 9.924 9.752 9.821 248,082 +0.09(+0.89%)
Oct 31, 2019 9.759 9.774 9.653 9.734 233,999 -0.04(-0.38%)
Oct 30, 2019 9.759 9.808 9.690 9.771 391,276 +0.01(+0.13%)
Oct 29, 2019 9.672 9.808 9.665 9.759 289,160 +0.08(+0.84%)
Oct 28, 2019 9.616 9.709 9.566 9.678 407,606 +0.12(+1.24%)
Oct 25, 2019 9.703 9.746 9.535 9.560 211,103 -0.14(-1.47%)
Oct 24, 2019 9.765 9.765 9.703 9.703 158,198 -0.03(-0.32%)
Oct 23, 2019 9.821 9.857 9.728 9.734 172,062 -0.05(-0.51%)
Oct 22, 2019 9.920 9.920 9.765 9.784 249,204 -0.12(-1.19%)
Oct 21, 2019 9.746 9.920 9.746 9.902 270,725 +0.20(+2.05%)
Oct 18, 2019 9.796 9.839 9.690 9.703 292,779 -0.12(-1.20%)
Oct 17, 2019 9.759 9.830 9.734 9.821 244,211 +0.08(+0.83%)
Oct 16, 2019 9.759 9.808 9.728 9.740 207,931 -0.01(-0.06%)
Oct 15, 2019 9.690 9.846 9.678 9.746 254,719 +0.10(+1.03%)
Oct 14, 2019 9.697 9.746 9.622 9.647 246,973 -0.05(-0.51%)
Oct 11, 2019 9.678 9.927 9.678 9.697 322,684 +0.06(+0.58%)
Oct 10, 2019 9.653 9.728 9.619 9.641 264,022 +0.00(+0.00%)
Oct 09, 2019 9.616 9.721 9.597 9.641 329,800 +0.07(+0.78%)
Oct 08, 2019 9.585 9.659 9.553 9.566 351,825 -0.02(-0.26%)
Oct 07, 2019 9.578 9.622 9.535 9.591 396,956 +0.04(+0.46%)
Oct 04, 2019 9.560 9.609 9.535 9.547 509,670 -0.01(-0.07%)
Oct 03, 2019 9.678 9.682 9.522 9.553 726,250 -0.09(-0.97%)
Oct 02, 2019 9.609 9.659 9.522 9.647 477,333 +0.12(+1.24%)
Oct 01, 2019 9.653 9.695 9.522 9.529 303,390 -0.11(-1.16%)
Sep 30, 2019 9.690 9.690 9.597 9.641 466,459 +0.14(+1.44%)
Sep 27, 2019 9.560 9.641 9.485 9.504 129,105 -0.06(-0.59%)
Sep 26, 2019 9.560 9.609 9.516 9.560 129,088 -0.02(-0.19%)
Sep 25, 2019 9.454 9.621 9.454 9.578 172,810 +0.12(+1.32%)
Sep 24, 2019 9.541 9.550 9.442 9.454 199,667 -0.07(-0.78%)
Sep 23, 2019 9.417 9.560 9.398 9.529 248,251 +0.14(+1.46%)
Sep 20, 2019 9.491 9.560 9.392 9.392 555,010 -0.06(-0.59%)
Sep 19, 2019 9.516 9.547 9.429 9.448 249,039 -0.04(-0.39%)
Sep 18, 2019 9.516 9.553 9.479 9.485 222,255 -0.04(-0.39%)
Sep 17, 2019 9.547 9.594 9.504 9.522 438,302 -0.01(-0.13%)
Sep 16, 2019 9.578 9.591 9.510 9.535 267,686 -0.04(-0.45%)
Sep 13, 2019 9.578 9.603 9.541 9.578 458,382 +0.02(+0.26%)
Sep 12, 2019 9.628 9.628 9.491 9.553 170,361 -0.04(-0.39%)
Sep 11, 2019 9.609 9.653 9.575 9.591 218,344 -0.02(-0.19%)
Sep 10, 2019 9.684 9.709 9.603 9.609 250,804 -0.06(-0.58%)
Sep 09, 2019 9.578 9.684 9.572 9.665 350,317 +0.09(+0.91%)
Sep 06, 2019 9.529 9.609 9.519 9.578 293,904 +0.06(+0.65%)
Sep 05, 2019 9.553 9.578 9.479 9.516 346,613 +0.04(+0.39%)
Sep 04, 2019 9.442 9.522 9.417 9.479 480,063 +0.12(+1.33%)
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.