Chronicle Journal: Finance

Great Ajax Corp (NY: AJX )

11.10 USD -0.06 (-0.54%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.16 10.16 9.770 9.850 73,700 -0.35(-3.43%)
Jan 28, 2021 10.15 10.30 9.920 10.20 96,498 +0.05(+0.49%)
Jan 27, 2021 10.26 10.30 9.910 10.15 105,960 -0.27(-2.59%)
Jan 26, 2021 10.64 10.71 10.35 10.42 51,422 -0.12(-1.14%)
Jan 25, 2021 10.60 10.77 10.44 10.54 51,047 -0.20(-1.86%)
Jan 22, 2021 10.42 10.74 10.39 10.74 54,800 +0.11(+1.03%)
Jan 21, 2021 10.55 10.72 10.47 10.63 54,455 +0.08(+0.76%)
Jan 20, 2021 10.40 10.59 10.40 10.55 46,796 +0.11(+1.05%)
Jan 19, 2021 10.50 10.59 10.30 10.44 110,012 -0.14(-1.32%)
Jan 15, 2021 10.67 10.67 10.43 10.58 45,400 -0.20(-1.86%)
Jan 14, 2021 10.60 10.87 10.48 10.78 59,829 +0.27(+2.57%)
Jan 13, 2021 10.54 10.63 10.45 10.51 33,927 -0.05(-0.47%)
Jan 12, 2021 10.52 10.60 10.39 10.56 69,310 +0.08(+0.76%)
Jan 11, 2021 10.43 10.56 10.36 10.48 36,554 -0.05(-0.47%)
Jan 08, 2021 10.56 10.61 10.27 10.53 26,100 -0.03(-0.28%)
Jan 07, 2021 10.62 10.70 10.42 10.56 45,478 -0.09(-0.85%)
Jan 06, 2021 10.34 10.75 10.34 10.65 94,274 +0.48(+4.72%)
Jan 05, 2021 10.27 10.45 10.08 10.17 71,920 -0.10(-0.97%)
Jan 04, 2021 10.47 10.47 10.02 10.27 119,215 -0.19(-1.82%)
Dec 31, 2020 10.46 10.46 10.46 92,145 +0.06(+0.58%)
Dec 30, 2020 10.21 10.44 10.21 10.40 92,145 +0.13(+1.27%)
Dec 29, 2020 10.25 10.39 10.05 10.27 106,930 +0.01(+0.10%)
Dec 28, 2020 10.31 10.65 10.25 10.26 66,794 -0.10(-0.97%)
Dec 24, 2020 10.47 10.47 10.23 10.36 11,600 -0.05(-0.48%)
Dec 23, 2020 10.29 10.57 10.20 10.41 50,243 +0.10(+0.97%)
Dec 22, 2020 10.34 10.40 10.15 10.31 85,474 +0.05(+0.49%)
Dec 21, 2020 10.09 10.28 10.00 10.26 93,860 +0.11(+1.08%)
Dec 18, 2020 10.64 10.71 10.15 10.15 186,500 -0.46(-4.34%)
Dec 17, 2020 10.46 10.69 10.36 10.61 101,473 +0.20(+1.92%)
Dec 16, 2020 10.57 10.62 10.35 10.41 87,853 -0.17(-1.61%)
Dec 15, 2020 10.41 10.62 10.38 10.58 47,773 +0.21(+2.03%)
Dec 14, 2020 10.50 10.65 10.32 10.37 65,801 -0.09(-0.86%)
Dec 11, 2020 10.49 10.65 10.38 10.46 57,800 -0.09(-0.85%)
Dec 10, 2020 10.71 10.71 10.38 10.55 54,866 -0.16(-1.49%)
Dec 09, 2020 10.70 10.75 10.51 10.71 69,933 +0.13(+1.23%)
Dec 08, 2020 10.43 10.66 10.38 10.58 50,191 +0.13(+1.24%)
Dec 07, 2020 10.58 10.58 10.26 10.45 44,278 -0.10(-0.95%)
Dec 04, 2020 10.19 10.57 10.17 10.55 57,100 +0.45(+4.46%)
Dec 03, 2020 10.09 10.35 10.03 10.10 38,196 +0.05(+0.50%)
Dec 02, 2020 9.940 10.06 9.880 10.05 27,884 +0.11(+1.11%)
Dec 01, 2020 10.01 10.18 9.860 9.940 87,804 +0.02(+0.20%)
Nov 30, 2020 10.28 10.28 9.810 9.920 91,240 -0.34(-3.31%)
Nov 27, 2020 10.21 10.26 10.05 10.26 41,800 +0.07(+0.69%)
Nov 25, 2020 10.19 10.41 10.09 10.19 65,200 -0.10(-0.97%)
Nov 24, 2020 9.770 10.30 9.770 10.29 97,057 +0.50(+5.11%)
Nov 23, 2020 9.860 10.11 9.760 9.790 87,452 -0.01(-0.10%)
Nov 20, 2020 9.690 9.800 9.640 9.800 64,700 +0.02(+0.20%)
Nov 19, 2020 9.740 9.820 9.605 9.780 75,517 +0.04(+0.41%)
Nov 18, 2020 9.880 10.07 9.730 9.740 75,600 -0.11(-1.12%)
Nov 17, 2020 9.720 9.990 9.630 9.850 56,954 +0.01(+0.10%)
Nov 16, 2020 9.730 9.920 9.652 9.840 72,605 +0.25(+2.61%)
Nov 13, 2020 9.260 9.630 9.210 9.590 60,900 +0.29(+3.12%)
Nov 12, 2020 9.300 9.450 9.070 9.300 125,017 -0.14(-1.48%)
Nov 11, 2020 9.490 9.490 9.170 9.440 155,993 -0.05(-0.53%)
Nov 10, 2020 8.970 9.540 8.850 9.490 148,052 +0.60(+6.75%)
Nov 09, 2020 8.600 9.060 8.380 8.890 196,809 +0.67(+8.15%)
Nov 06, 2020 8.030 8.260 7.977 8.220 217,700 +0.25(+3.14%)
Nov 05, 2020 7.890 8.046 7.890 7.970 123,135 +0.06(+0.76%)
Nov 04, 2020 7.930 8.070 7.730 7.910 62,185 -0.12(-1.49%)
Nov 03, 2020 7.960 8.125 7.907 8.030 67,076 +0.17(+2.16%)
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.