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 (%)
May 29, 2020 5.499 5.586 5.325 5.493 153,917 +0.00(+0.00%)
May 28, 2020 5.694 5.720 5.442 5.493 191,060 -0.15(-2.61%)
May 27, 2020 5.674 5.687 5.479 5.640 173,217 +0.17(+3.19%)
May 26, 2020 5.580 5.687 5.439 5.466 192,111 +0.02(+0.37%)
May 22, 2020 5.506 5.506 5.238 5.446 145,706 +0.01(+0.25%)
May 21, 2020 5.372 5.540 5.319 5.432 259,399 +0.01(+0.12%)
May 20, 2020 5.265 5.446 5.218 5.426 255,073 +0.26(+5.06%)
May 19, 2020 5.151 5.332 4.984 5.164 200,274 +0.01(+0.26%)
May 18, 2020 5.084 5.211 5.053 5.151 415,045 +0.25(+5.05%)
May 15, 2020 4.923 4.990 4.809 4.903 177,953 -0.01(-0.27%)
May 14, 2020 4.722 4.957 4.468 4.917 383,202 +0.14(+2.95%)
May 13, 2020 5.038 5.077 4.514 4.776 240,069 -0.32(-6.29%)
May 12, 2020 5.103 5.293 5.064 5.097 266,123 -0.01(-0.13%)
May 11, 2020 5.358 5.384 5.070 5.103 458,874 -0.29(-5.34%)
May 08, 2020 5.528 5.718 5.391 5.391 274,975 -0.14(-2.49%)
May 07, 2020 5.312 5.587 5.227 5.528 227,269 +0.28(+5.36%)
May 06, 2020 5.201 5.325 4.956 5.247 444,176 -0.31(-5.65%)
May 05, 2020 5.725 5.797 5.496 5.561 225,398 +0.01(+0.24%)
May 04, 2020 5.528 5.594 5.339 5.548 217,779 +0.07(+1.31%)
May 01, 2020 5.561 5.653 5.382 5.476 335,503 -0.22(-3.79%)
Apr 30, 2020 5.698 5.803 5.476 5.692 278,573 -0.12(-2.03%)
Apr 29, 2020 5.234 5.901 5.221 5.810 379,227 +0.72(+14.14%)
Apr 28, 2020 4.998 5.221 4.861 5.090 240,838 +0.21(+4.29%)
Apr 27, 2020 4.593 4.998 4.488 4.881 195,926 +0.26(+5.67%)
Apr 24, 2020 4.835 4.913 4.390 4.619 209,861 -0.22(-4.47%)
Apr 23, 2020 4.828 4.998 4.694 4.835 243,846 +0.03(+0.68%)
Apr 22, 2020 5.097 5.097 4.624 4.802 240,942 -0.15(-3.04%)
Apr 21, 2020 4.868 5.044 4.717 4.953 175,978 -0.07(-1.43%)
Apr 20, 2020 4.900 5.077 4.743 5.025 245,475 -0.14(-2.66%)
Apr 17, 2020 4.691 5.188 4.619 5.162 347,884 +0.56(+12.07%)
Apr 16, 2020 4.920 4.966 4.488 4.606 387,533 -0.41(-8.21%)
Apr 15, 2020 4.959 5.097 4.737 5.018 393,279 -0.09(-1.67%)
Apr 14, 2020 5.168 5.195 4.881 5.103 366,525 +0.16(+3.31%)
Apr 13, 2020 4.992 4.992 4.436 4.940 437,337 +0.03(+0.53%)
Apr 09, 2020 4.907 5.502 4.743 4.913 582,354 +0.30(+6.52%)
Apr 08, 2020 4.128 4.658 4.056 4.612 572,584 +0.49(+11.90%)
Apr 07, 2020 3.592 4.161 3.592 4.122 768,112 +0.55(+15.38%)
Apr 06, 2020 3.304 3.893 3.271 3.572 469,347 +0.63(+21.60%)
Apr 03, 2020 2.879 2.938 2.591 2.938 397,101 +0.04(+1.35%)
Apr 02, 2020 3.396 3.487 2.833 2.898 353,218 -0.58(-16.73%)
Apr 01, 2020 3.906 3.906 3.317 3.481 298,879 -0.68(-16.35%)
Mar 31, 2020 3.873 4.164 3.762 4.161 489,561 +0.22(+5.65%)
Mar 30, 2020 4.423 4.554 3.873 3.939 334,782 -0.59(-13.01%)
Mar 27, 2020 4.782 4.861 4.325 4.527 552,855 -0.38(-7.73%)
Mar 26, 2020 3.827 4.979 3.827 4.907 752,781 +1.13(+29.98%)
Mar 25, 2020 3.369 3.925 3.199 3.775 493,882 +0.49(+14.94%)
Mar 24, 2020 3.939 4.226 3.029 3.284 580,597 -0.61(-15.77%)
Mar 23, 2020 3.762 4.802 3.566 3.899 698,526 -0.10(-2.46%)
Mar 20, 2020 3.919 4.396 3.821 3.997 833,638 +0.26(+7.01%)
Mar 19, 2020 2.767 3.736 2.754 3.736 991,943 +1.05(+38.93%)
Mar 18, 2020 5.712 5.751 2.689 2.689 796,447 -3.29(-55.03%)
Mar 17, 2020 6.222 6.327 5.614 5.980 521,300 -0.24(-3.89%)
Mar 16, 2020 6.719 6.719 6.215 6.222 397,915 -0.82(-11.70%)
Mar 13, 2020 7.529 7.599 6.633 7.046 614,137 -0.24(-3.23%)
Mar 12, 2020 7.770 7.840 6.945 7.281 563,063 -0.81(-9.98%)
Mar 11, 2020 8.069 8.145 7.929 8.088 288,182 -0.10(-1.24%)
Mar 10, 2020 8.177 8.266 7.948 8.190 409,473 +0.08(+1.02%)
Mar 09, 2020 7.466 8.419 7.205 8.107 497,328 -0.72(-8.20%)
Mar 06, 2020 8.825 8.927 8.685 8.832 551,653 -0.16(-1.77%)
Mar 05, 2020 9.035 9.035 8.832 8.990 263,928 -0.06(-0.70%)
Mar 04, 2020 8.965 9.079 8.577 9.054 527,884 -0.14(-1.52%)
Mar 03, 2020 9.289 9.391 9.098 9.194 158,914 -0.04(-0.48%)
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.